5 DAY PERFORMANCE
+0.34%
1 MONTH PERFORMANCE
-5.50%
3 MONTH PERFORMANCE
-40.16%
6 MONTH PERFORMANCE
+3.55%
YEAR-TO-DATE PERFORMANCE
-11.78%
1 YEAR PERFORMANCE
+28.63%
SenesTech, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $2.88 | $2.92 (1.39%) | $2.99 | $2.87 | 19.71 K | $5.42 M |
| 12/03/2025 | $2.64 | $2.88 (9.09%) | $2.99 | $2.64 | 30.95 K | $5.34 M |
| 12/02/2025 | $2.64 | $2.71 (2.65%) | $2.76 | $2.62 | 13.54 K | $5.03 M |
| 12/01/2025 | $2.85 | $2.68 (-5.96%) | $2.91 | $2.68 | 13.62 K | $4.97 M |
| 11/28/2025 | $2.86 | $2.91 (1.75%) | $2.92 | $2.83 | 17.40 K | $5.40 M |
| 11/26/2025 | $2.75 | $2.81 (2.18%) | $2.87 | $2.69 | 19.20 K | $5.21 M |
| 11/25/2025 | $2.78 | $2.88 (3.6%) | $2.96 | $2.72 | 77.80 K | $5.34 M |
| 11/24/2025 | $2.57 | $2.78 (8.17%) | $2.97 | $2.57 | 88.83 K | $5.16 M |
| 11/21/2025 | $2.44 | $2.55 (4.51%) | $2.63 | $2.34 | 99.40 K | $4.73 M |
| 11/20/2025 | $2.53 | $2.43 (-3.95%) | $2.65 | $2.37 | 116.90 K | $4.51 M |
| 11/19/2025 | $2.76 | $2.55 (-7.61%) | $2.76 | $2.50 | 146.20 K | $4.73 M |
| 11/18/2025 | $2.70 | $2.76 (2.22%) | $2.80 | $2.64 | 70.30 K | $5.12 M |
| 11/17/2025 | $2.86 | $2.78 (-2.8%) | $2.86 | $2.70 | 52.00 K | $5.16 M |
| 11/14/2025 | $2.75 | $2.84 (3.27%) | $2.85 | $2.60 | 108.91 K | $5.27 M |
| 11/13/2025 | $3.02 | $2.83 (-6.29%) | $3.02 | $2.75 | 166.00 K | $5.25 M |
| 11/12/2025 | $3.19 | $2.99 (-6.27%) | $3.40 | $2.99 | 110.48 K | $5.55 M |
| 11/11/2025 | $3.06 | $3.20 (4.58%) | $3.36 | $3.06 | 158.20 K | $5.92 M |
| 11/10/2025 | $3.54 | $3.48 (-1.69%) | $3.61 | $3.30 | 140.40 K | $6.45 M |
| 11/07/2025 | $3.07 | $3.39 (10.42%) | $3.47 | $3.03 | 79.77 K | $6.29 M |
| 11/06/2025 | $3.11 | $3.04 (-2.25%) | $3.26 | $3.00 | 94.40 K | $5.64 M |
| 11/05/2025 | $3.11 | $3.22 (3.54%) | $3.30 | $3.06 | 28.51 K | $5.97 M |
| 11/04/2025 | $3.29 | $3.09 (-6.08%) | $3.41 | $3.09 | 63.84 K | $5.73 M |
| 11/03/2025 | $3.35 | $3.29 (-1.79%) | $3.43 | $3.13 | 28.74 K | $6.10 M |
| 10/31/2025 | $3.35 | $3.32 (-0.9%) | $3.42 | $3.20 | 114.22 K | $6.16 M |
| 10/30/2025 | $3.40 | $3.35 (-1.47%) | $3.47 | $3.25 | 63.33 K | $6.21 M |
| 10/29/2025 | $3.53 | $3.34 (-5.38%) | $3.55 | $3.32 | 55.26 K | $6.19 M |
| 10/28/2025 | $3.68 | $3.53 (-4.08%) | $3.70 | $3.53 | 61.10 K | $6.55 M |
| 10/27/2025 | $3.77 | $3.69 (-2.12%) | $3.80 | $3.61 | 70.80 K | $6.84 M |
| 10/24/2025 | $3.77 | $3.76 (-0.27%) | $3.85 | $3.73 | 53.45 K | $6.97 M |
| 10/23/2025 | $3.64 | $3.72 (2.2%) | $3.90 | $3.64 | 59.90 K | $6.90 M |
| 10/22/2025 | $3.80 | $3.59 (-5.53%) | $3.86 | $3.59 | 60.50 K | $6.66 M |
| 10/21/2025 | $3.92 | $3.73 (-4.85%) | $4.01 | $3.71 | 32.37 K | $6.92 M |
| 10/20/2025 | $3.80 | $4.04 (6.32%) | $4.04 | $3.80 | 38.81 K | $7.49 M |
| 10/17/2025 | $3.80 | $3.76 (-1.05%) | $3.87 | $3.63 | 71.90 K | $6.97 M |
| 10/16/2025 | $4.07 | $3.80 (-6.63%) | $4.17 | $3.80 | 27.23 K | $7.05 M |
| 10/15/2025 | $4.03 | $4.05 (0.5%) | $4.19 | $3.93 | 44.80 K | $7.51 M |
| 10/14/2025 | $4.05 | $4.00 (-1.23%) | $4.13 | $3.92 | 78.74 K | $7.42 M |
| 10/13/2025 | $3.91 | $4.11 (5.12%) | $4.28 | $3.90 | 71.50 K | $7.62 M |
| 10/10/2025 | $4.15 | $3.84 (-7.47%) | $4.33 | $3.80 | 125.40 K | $7.12 M |
| 10/09/2025 | $4.33 | $4.13 (-4.62%) | $4.35 | $4.13 | 74.10 K | $7.66 M |
| 10/08/2025 | $4.17 | $4.33 (3.84%) | $4.45 | $4.11 | 84.83 K | $8.03 M |
| 10/07/2025 | $4.22 | $4.15 (-1.66%) | $4.28 | $4.00 | 151.40 K | $7.70 M |
| 10/06/2025 | $3.77 | $4.24 (12.47%) | $4.25 | $3.76 | 223.69 K | $7.86 M |
| 10/03/2025 | $3.96 | $3.77 (-4.8%) | $4.26 | $3.74 | 277.41 K | $6.99 M |
| 10/02/2025 | $4.07 | $3.94 (-3.19%) | $4.29 | $3.89 | 189.73 K | $7.31 M |
| 10/01/2025 | $4.38 | $4.07 (-7.08%) | $4.38 | $3.96 | 162.50 K | $7.55 M |
| 09/30/2025 | $4.54 | $4.39 (-3.3%) | $4.61 | $4.27 | 105.94 K | $8.14 M |
| 09/29/2025 | $4.63 | $4.51 (-2.59%) | $4.65 | $4.47 | 71.51 K | $8.36 M |
| 09/26/2025 | $4.62 | $4.64 (0.43%) | $4.76 | $4.46 | 121.14 K | $8.61 M |
| 09/25/2025 | $4.61 | $4.40 (-4.56%) | $4.71 | $4.31 | 97.02 K | $8.16 M |
| 09/24/2025 | $4.66 | $4.59 (-1.5%) | $4.77 | $4.55 | 41.86 K | $8.51 M |
| 09/23/2025 | $4.80 | $4.59 (-4.37%) | $4.86 | $4.58 | 73.85 K | $8.51 M |
| 09/22/2025 | $4.90 | $4.82 (-1.63%) | $5.00 | $4.77 | 70.30 K | $8.94 M |
| 09/19/2025 | $4.78 | $4.86 (1.67%) | $4.88 | $4.69 | 153.99 K | $9.01 M |
| 09/18/2025 | $4.59 | $4.69 (2.18%) | $4.80 | $4.59 | 62.90 K | $8.70 M |
| 09/17/2025 | $4.71 | $4.60 (-2.34%) | $4.78 | $4.60 | 88.30 K | $8.53 M |
| 09/16/2025 | $4.84 | $4.72 (-2.48%) | $4.91 | $4.70 | 86.11 K | $8.75 M |
| 09/15/2025 | $5.11 | $4.86 (-4.89%) | $5.13 | $4.86 | 194.70 K | $9.01 M |
| 09/12/2025 | $5.00 | $5.15 (3%) | $5.26 | $4.84 | 176.84 K | $9.55 M |
| 09/11/2025 | $4.95 | $4.98 (0.61%) | $5.14 | $4.91 | 83.56 K | $9.24 M |
| 09/10/2025 | $5.20 | $4.88 (-6.15%) | $5.35 | $4.78 | 332.91 K | $9.05 M |
| 09/09/2025 | $5.02 | $5.08 (1.2%) | $5.15 | $4.87 | 161.85 K | $9.42 M |
| 09/08/2025 | $5.09 | $5.02 (-1.38%) | $5.13 | $4.91 | 142.00 K | $9.31 M |
| 09/05/2025 | $4.90 | $5.03 (2.65%) | $5.15 | $4.85 | 116.00 K | $9.33 M |
| 09/04/2025 | $4.89 | $4.88 (-0.2%) | $4.93 | $4.76 | 63.01 K | $9.05 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
