5 DAY PERFORMANCE
+5.47%
1 MONTH PERFORMANCE
+45.78%
3 MONTH PERFORMANCE
+27.13%
6 MONTH PERFORMANCE
-43.06%
YEAR-TO-DATE PERFORMANCE
-74.17%
1 YEAR PERFORMANCE
-74.17%
SenesTech, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/30/2024 | $3.34 | $3.29 (-1.5%) | $3.58 | $3.02 | 86,576 | $2.23 M |
| 12/27/2024 | $3.22 | $3.34 (3.73%) | $3.37 | $3.13 | 40,903 | $2.44 M |
| 12/26/2024 | $3.10 | $3.13 (0.97%) | $3.24 | $3.00 | 29,142 | $2.28 M |
| 12/24/2024 | $2.80 | $3.11 (11.07%) | $3.19 | $2.77 | 83,318 | $2.27 M |
| 12/23/2024 | $2.98 | $2.76 (-7.38%) | $3.03 | $2.60 | 52,281 | $2.01 M |
| 12/20/2024 | $2.95 | $2.93 (-0.68%) | $3.03 | $2.60 | 112,000 | $2.14 M |
| 12/19/2024 | $3.20 | $3.01 (-5.94%) | $3.25 | $3.00 | 65,800 | $2.20 M |
| 12/18/2024 | $3.70 | $3.16 (-14.59%) | $3.70 | $3.00 | 129,074 | $2.30 M |
| 12/17/2024 | $3.70 | $3.69 (-0.27%) | $3.98 | $3.52 | 176,737 | $2.69 M |
| 12/16/2024 | $4.06 | $3.47 (-14.53%) | $4.91 | $3.35 | 693,600 | $2.53 M |
| 12/13/2024 | $3.11 | $3.94 (26.69%) | $5.00 | $3.11 | 4.81 M | $2.87 M |
| 12/12/2024 | $2.73 | $3.00 (9.89%) | $3.24 | $2.70 | 116,207 | $2.19 M |
| 12/11/2024 | $2.58 | $2.76 (6.98%) | $2.76 | $2.32 | 35,100 | $2.01 M |
| 12/10/2024 | $2.64 | $2.53 (-4.17%) | $2.71 | $2.50 | 23,728 | $1.85 M |
| 12/09/2024 | $2.36 | $2.64 (11.86%) | $2.84 | $2.27 | 73,647 | $1.93 M |
| 12/06/2024 | $2.29 | $2.35 (2.62%) | $2.48 | $2.26 | 39,434 | $1.71 M |
| 12/05/2024 | $2.35 | $2.29 (-2.55%) | $2.35 | $2.25 | 12,900 | $1.67 M |
| 12/04/2024 | $2.25 | $2.27 (0.89%) | $2.39 | $2.20 | 30,802 | $1.66 M |
| 12/03/2024 | $2.24 | $2.25 (0.45%) | $2.34 | $2.23 | 22,720 | $1.64 M |
| 12/02/2024 | $2.35 | $2.24 (-4.68%) | $2.35 | $2.14 | 7,261 | $1.63 M |
| 11/29/2024 | $2.27 | $2.25 (-0.88%) | $2.27 | $2.22 | 4,318 | $1.64 M |
| 11/27/2024 | $2.35 | $2.26 (-3.83%) | $2.36 | $2.20 | 13,300 | $1.65 M |
| 11/26/2024 | $2.40 | $2.35 (-2.08%) | $2.40 | $2.33 | 9,100 | $1.71 M |
| 11/25/2024 | $2.27 | $2.38 (4.85%) | $2.48 | $2.20 | 29,729 | $1.74 M |
| 11/22/2024 | $2.32 | $2.28 (-1.72%) | $2.34 | $2.15 | 19,742 | $1.66 M |
| 11/21/2024 | $2.21 | $2.26 (2.26%) | $2.26 | $2.10 | 13,900 | $1.65 M |
| 11/20/2024 | $2.27 | $2.22 (-2.2%) | $2.37 | $2.22 | 7,825 | $1.62 M |
| 11/19/2024 | $2.30 | $2.27 (-1.3%) | $2.32 | $2.19 | 5,648 | $1.66 M |
| 11/18/2024 | $2.45 | $2.36 (-3.67%) | $2.45 | $2.26 | 17,730 | $1.72 M |
| 11/15/2024 | $2.66 | $2.52 (-5.26%) | $2.66 | $2.45 | 15,149 | $1.84 M |
| 11/14/2024 | $2.48 | $2.66 (7.26%) | $2.70 | $2.41 | 28,800 | $1.94 M |
| 11/13/2024 | $2.75 | $2.48 (-9.82%) | $2.82 | $2.48 | 28,800 | $1.81 M |
| 11/12/2024 | $2.93 | $2.67 (-8.87%) | $2.94 | $2.67 | 49,000 | $1.95 M |
| 11/11/2024 | $2.93 | $2.94 (0.34%) | $3.00 | $2.79 | 17,005 | $2.14 M |
| 11/08/2024 | $2.99 | $2.84 (-5.02%) | $2.99 | $2.79 | 7,357 | $1.46 M |
| 11/07/2024 | $2.85 | $3.03 (6.32%) | $3.13 | $2.85 | 39,350 | $1.56 M |
| 11/06/2024 | $2.63 | $2.85 (8.37%) | $2.89 | $2.63 | 36,404 | $1.47 M |
| 11/05/2024 | $2.53 | $2.63 (3.95%) | $2.73 | $2.53 | 15,700 | $1.35 M |
| 11/04/2024 | $2.59 | $2.53 (-2.32%) | $2.68 | $2.42 | 18,048 | $1.30 M |
| 11/01/2024 | $2.80 | $2.59 (-7.5%) | $2.86 | $2.59 | 28,200 | $1.33 M |
| 10/31/2024 | $2.97 | $2.80 (-5.72%) | $3.02 | $2.75 | 29,621 | $1.44 M |
| 10/30/2024 | $3.10 | $2.94 (-5.16%) | $3.12 | $2.87 | 19,800 | $1.51 M |
| 10/29/2024 | $2.74 | $3.10 (13.14%) | $3.35 | $2.74 | 134,102 | $1.59 M |
| 10/28/2024 | $2.80 | $2.84 (1.43%) | $2.90 | $2.75 | 13,200 | $1.46 M |
| 10/25/2024 | $2.80 | $2.79 (-0.36%) | $2.88 | $2.67 | 14,972 | $1.44 M |
| 10/24/2024 | $2.82 | $2.82 (0%) | $2.94 | $2.66 | 13,207 | $1.45 M |
| 10/23/2024 | $2.78 | $2.83 (1.8%) | $2.95 | $2.56 | 36,200 | $1.46 M |
| 10/22/2024 | $3.00 | $2.72 (-9.33%) | $3.04 | $2.70 | 25,606 | $1.40 M |
| 10/21/2024 | $3.27 | $2.90 (-11.31%) | $3.27 | $2.90 | 24,231 | $1.49 M |
| 10/18/2024 | $3.05 | $3.17 (3.93%) | $3.25 | $2.64 | 88,905 | $1.63 M |
| 10/17/2024 | $2.39 | $2.94 (23.01%) | $3.08 | $2.39 | 183,881 | $1.51 M |
| 10/16/2024 | $2.24 | $2.39 (6.7%) | $2.43 | $2.22 | 34,641 | $1.23 M |
| 10/15/2024 | $2.32 | $2.28 (-1.72%) | $2.32 | $2.18 | 14,495 | $1.17 M |
| 10/14/2024 | $2.28 | $2.33 (2.19%) | $2.36 | $2.26 | 8,128 | $1.20 M |
| 10/11/2024 | $2.21 | $2.31 (4.52%) | $2.31 | $2.21 | 4,680 | $1.19 M |
| 10/10/2024 | $2.41 | $2.29 (-4.98%) | $2.41 | $2.20 | 11,002 | $1.18 M |
| 10/09/2024 | $2.23 | $2.33 (4.48%) | $2.33 | $2.15 | 12,219 | $1.20 M |
| 10/08/2024 | $2.31 | $2.32 (0.43%) | $2.48 | $2.07 | 43,100 | $1.19 M |
| 10/07/2024 | $2.48 | $2.27 (-8.47%) | $2.48 | $2.20 | 14,322 | $1.17 M |
| 10/04/2024 | $2.43 | $2.42 (-0.41%) | $2.50 | $2.29 | 9,500 | $1.25 M |
| 10/03/2024 | $2.31 | $2.43 (5.19%) | $2.43 | $2.12 | 24,245 | $1.25 M |
| 10/02/2024 | $2.38 | $2.34 (-1.68%) | $2.38 | $2.02 | 34,649 | $1.20 M |
| 10/01/2024 | $2.59 | $2.37 (-8.49%) | $2.59 | $2.35 | 28,725 | $1.22 M |
| 09/30/2024 | $2.51 | $2.58 (2.79%) | $2.64 | $2.38 | 39,390 | $1.33 M |