5 DAY PERFORMANCE
+2.26%
1 MONTH PERFORMANCE
-19.29%
3 MONTH PERFORMANCE
-45.28%
6 MONTH PERFORMANCE
-55.25%
YEAR-TO-DATE PERFORMANCE
+5.61%
1 YEAR PERFORMANCE
-28.48%
SenesTech Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $2.23 | $2.26 (1.5%) | $2.27 | $2.20 | 9.33 K | $10.55 M |
| 01/07/2026 | $2.22 | $2.21 (-0.45%) | $2.27 | $2.20 | 22.20 K | $10.32 M |
| 01/06/2026 | $2.24 | $2.26 (0.89%) | $2.32 | $2.20 | 31.00 K | $10.55 M |
| 01/05/2026 | $2.18 | $2.24 (2.75%) | $2.29 | $2.18 | 40.95 K | $10.46 M |
| 01/02/2026 | $2.18 | $2.21 (1.38%) | $2.23 | $2.16 | 19.50 K | $10.32 M |
| 12/31/2025 | $2.16 | $2.14 (-0.93%) | $2.21 | $2.00 | 134.42 K | $9.99 M |
| 12/30/2025 | $2.20 | $2.16 (-1.82%) | $2.23 | $2.09 | 166.88 K | $10.08 M |
| 12/29/2025 | $2.25 | $2.26 (0.44%) | $2.36 | $2.15 | 104.11 K | $10.55 M |
| 12/26/2025 | $2.30 | $2.32 (0.87%) | $2.33 | $2.22 | 33.10 K | $10.83 M |
| 12/24/2025 | $2.32 | $2.33 (0.43%) | $2.34 | $2.27 | 32.12 K | $10.88 M |
| 12/23/2025 | $2.32 | $2.35 (1.29%) | $2.38 | $2.25 | 11.20 K | $10.97 M |
| 12/22/2025 | $2.39 | $2.33 (-2.51%) | $2.48 | $2.30 | 49.01 K | $10.88 M |
| 12/19/2025 | $2.44 | $2.33 (-4.51%) | $2.53 | $2.33 | 48.91 K | $10.88 M |
| 12/18/2025 | $2.31 | $2.42 (4.76%) | $2.50 | $2.31 | 56.40 K | $11.30 M |
| 12/17/2025 | $2.36 | $2.24 (-5.08%) | $2.40 | $2.23 | 118.80 K | $10.46 M |
| 12/16/2025 | $2.46 | $2.34 (-4.88%) | $2.53 | $2.30 | 66.60 K | $10.92 M |
| 12/15/2025 | $2.57 | $2.46 (-4.28%) | $2.61 | $2.40 | 72.10 K | $11.48 M |
| 12/12/2025 | $2.92 | $2.57 (-11.99%) | $2.94 | $2.52 | 42.30 K | $12.00 M |
| 12/11/2025 | $2.90 | $2.77 (-4.48%) | $2.93 | $2.77 | 9.70 K | $12.93 M |
| 12/10/2025 | $2.74 | $2.92 (6.57%) | $2.94 | $2.74 | 32.01 K | $13.63 M |
| 12/09/2025 | $2.74 | $2.80 (2.19%) | $2.92 | $2.71 | 14.30 K | $13.07 M |
| 12/08/2025 | $2.81 | $2.76 (-1.78%) | $2.87 | $2.70 | 36.02 K | $12.88 M |
| 12/05/2025 | $2.97 | $2.97 (0%) | $3.03 | $2.92 | 32.33 K | $13.86 M |
| 12/04/2025 | $2.88 | $2.92 (1.39%) | $2.99 | $2.87 | 21.71 K | $13.63 M |
| 12/03/2025 | $2.64 | $2.88 (9.09%) | $2.99 | $2.64 | 30.95 K | $13.44 M |
| 12/02/2025 | $2.64 | $2.71 (2.65%) | $2.76 | $2.62 | 13.54 K | $12.65 M |
| 12/01/2025 | $2.85 | $2.68 (-5.96%) | $2.91 | $2.68 | 13.62 K | $12.51 M |
| 11/28/2025 | $2.86 | $2.91 (1.75%) | $2.92 | $2.83 | 17.40 K | $13.58 M |
| 11/26/2025 | $2.75 | $2.81 (2.18%) | $2.87 | $2.69 | 19.20 K | $13.12 M |
| 11/25/2025 | $2.78 | $2.88 (3.6%) | $2.96 | $2.72 | 77.80 K | $13.44 M |
| 11/24/2025 | $2.57 | $2.78 (8.17%) | $2.97 | $2.57 | 88.83 K | $12.98 M |
| 11/21/2025 | $2.44 | $2.55 (4.51%) | $2.63 | $2.34 | 99.40 K | $11.90 M |
| 11/20/2025 | $2.53 | $2.43 (-3.95%) | $2.65 | $2.37 | 116.90 K | $11.34 M |
| 11/19/2025 | $2.76 | $2.55 (-7.61%) | $2.76 | $2.50 | 146.20 K | $11.90 M |
| 11/18/2025 | $2.70 | $2.76 (2.22%) | $2.80 | $2.64 | 70.30 K | $12.88 M |
| 11/17/2025 | $2.86 | $2.78 (-2.8%) | $2.86 | $2.70 | 52.00 K | $12.98 M |
| 11/14/2025 | $2.75 | $2.84 (3.27%) | $2.85 | $2.60 | 108.91 K | $13.26 M |
| 11/13/2025 | $3.02 | $2.83 (-6.29%) | $3.02 | $2.75 | 166.00 K | $13.21 M |
| 11/12/2025 | $3.19 | $2.99 (-6.27%) | $3.40 | $2.99 | 110.48 K | $13.96 M |
| 11/11/2025 | $3.06 | $3.20 (4.58%) | $3.36 | $3.06 | 158.20 K | $14.94 M |
| 11/10/2025 | $3.54 | $3.48 (-1.69%) | $3.61 | $3.30 | 140.40 K | $16.24 M |
| 11/07/2025 | $3.07 | $3.39 (10.42%) | $3.47 | $3.03 | 79.77 K | $15.82 M |
| 11/06/2025 | $3.11 | $3.04 (-2.25%) | $3.26 | $3.00 | 94.40 K | $14.19 M |
| 11/05/2025 | $3.11 | $3.22 (3.54%) | $3.30 | $3.06 | 28.51 K | $15.03 M |
| 11/04/2025 | $3.29 | $3.09 (-6.08%) | $3.41 | $3.09 | 63.84 K | $14.42 M |
| 11/03/2025 | $3.35 | $3.29 (-1.79%) | $3.43 | $3.13 | 28.74 K | $15.36 M |
| 10/31/2025 | $3.35 | $3.32 (-0.9%) | $3.42 | $3.20 | 114.22 K | $15.50 M |
| 10/30/2025 | $3.40 | $3.35 (-1.47%) | $3.47 | $3.25 | 63.33 K | $15.64 M |
| 10/29/2025 | $3.53 | $3.34 (-5.38%) | $3.55 | $3.32 | 55.26 K | $15.59 M |
| 10/28/2025 | $3.68 | $3.53 (-4.08%) | $3.70 | $3.53 | 61.10 K | $16.48 M |
| 10/27/2025 | $3.77 | $3.69 (-2.12%) | $3.80 | $3.61 | 70.80 K | $17.22 M |
| 10/24/2025 | $3.77 | $3.76 (-0.27%) | $3.85 | $3.73 | 53.45 K | $17.55 M |
| 10/23/2025 | $3.64 | $3.72 (2.2%) | $3.90 | $3.64 | 59.90 K | $17.36 M |
| 10/22/2025 | $3.80 | $3.59 (-5.53%) | $3.86 | $3.59 | 60.50 K | $16.76 M |
| 10/21/2025 | $3.92 | $3.73 (-4.85%) | $4.01 | $3.71 | 32.37 K | $17.41 M |
| 10/20/2025 | $3.80 | $4.04 (6.32%) | $4.04 | $3.80 | 38.81 K | $18.86 M |
| 10/17/2025 | $3.80 | $3.76 (-1.05%) | $3.87 | $3.63 | 71.90 K | $17.55 M |
| 10/16/2025 | $4.07 | $3.80 (-6.63%) | $4.17 | $3.80 | 27.23 K | $17.74 M |
| 10/15/2025 | $4.03 | $4.05 (0.5%) | $4.19 | $3.93 | 44.80 K | $18.91 M |
| 10/14/2025 | $4.05 | $4.00 (-1.23%) | $4.13 | $3.92 | 78.74 K | $18.67 M |
| 10/13/2025 | $3.91 | $4.11 (5.12%) | $4.28 | $3.90 | 71.50 K | $19.19 M |
| 10/10/2025 | $4.15 | $3.84 (-7.47%) | $4.33 | $3.80 | 125.40 K | $17.93 M |
| 10/09/2025 | $4.33 | $4.13 (-4.62%) | $4.35 | $4.13 | 74.10 K | $19.28 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.
