5 DAY PERFORMANCE
+17.00%
1 MONTH PERFORMANCE
+11.96%
3 MONTH PERFORMANCE
-8.24%
6 MONTH PERFORMANCE
-49.13%
YEAR-TO-DATE PERFORMANCE
+9.35%
1 YEAR PERFORMANCE
-28.88%
SenesTech Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $2.16 | $2.34 (8.1%) | $2.38 | $2.15 | 99.10 K | $10.92 M |
| 02/17/2026 | $2.04 | $2.36 (15.69%) | $2.46 | $1.99 | 227.93 K | $11.02 M |
| 02/13/2026 | $1.75 | $2.00 (14.29%) | $2.06 | $1.62 | 48.90 K | $9.34 M |
| 02/12/2026 | $1.78 | $1.78 (0%) | $1.79 | $1.66 | 37.32 K | $8.31 M |
| 02/11/2026 | $1.81 | $1.78 (-1.66%) | $1.81 | $1.71 | 52.80 K | $8.31 M |
| 02/10/2026 | $1.85 | $1.80 (-2.7%) | $1.87 | $1.78 | 48.30 K | $8.40 M |
| 02/09/2026 | $1.97 | $1.85 (-6.09%) | $1.97 | $1.81 | 55.04 K | $8.64 M |
| 02/06/2026 | $1.84 | $1.87 (1.63%) | $1.94 | $1.81 | 47.96 K | $8.73 M |
| 02/05/2026 | $1.81 | $1.78 (-1.66%) | $1.84 | $1.75 | 61.31 K | $8.31 M |
| 02/04/2026 | $1.85 | $1.84 (-0.54%) | $1.87 | $1.77 | 66.20 K | $8.59 M |
| 02/03/2026 | $2.02 | $1.89 (-6.44%) | $2.02 | $1.76 | 71.18 K | $8.82 M |
| 02/02/2026 | $1.83 | $2.03 (10.93%) | $2.19 | $1.75 | 215.32 K | $9.48 M |
| 01/30/2026 | $1.87 | $1.85 (-1.07%) | $1.92 | $1.75 | 27.03 K | $8.64 M |
| 01/29/2026 | $1.90 | $1.88 (-1.05%) | $2.00 | $1.68 | 136.41 K | $8.78 M |
| 01/28/2026 | $1.96 | $1.90 (-3.06%) | $1.96 | $1.88 | 42.44 K | $8.87 M |
| 01/27/2026 | $1.98 | $1.92 (-3.03%) | $1.98 | $1.91 | 56.20 K | $8.96 M |
| 01/26/2026 | $2.06 | $1.95 (-5.34%) | $2.06 | $1.95 | 36.00 K | $9.10 M |
| 01/23/2026 | $2.05 | $2.00 (-2.44%) | $2.12 | $2.00 | 21.70 K | $9.34 M |
| 01/22/2026 | $2.11 | $2.03 (-3.79%) | $2.12 | $2.02 | 34.10 K | $9.48 M |
| 01/21/2026 | $2.06 | $2.04 (-0.97%) | $2.08 | $2.04 | 18.55 K | $9.52 M |
| 01/20/2026 | $2.04 | $2.05 (0.49%) | $2.11 | $2.03 | 37.76 K | $9.57 M |
| 01/16/2026 | $2.16 | $2.09 (-3.24%) | $2.17 | $2.09 | 33.81 K | $9.76 M |
| 01/15/2026 | $2.09 | $2.12 (1.44%) | $2.14 | $2.09 | 15.45 K | $9.90 M |
| 01/14/2026 | $2.12 | $2.07 (-2.36%) | $2.12 | $2.06 | 23.51 K | $9.66 M |
| 01/13/2026 | $2.22 | $2.12 (-4.5%) | $2.23 | $2.10 | 26.34 K | $9.90 M |
| 01/12/2026 | $2.33 | $2.21 (-5.15%) | $2.33 | $2.20 | 10.44 K | $10.32 M |
| 01/09/2026 | $2.30 | $2.22 (-3.48%) | $2.30 | $2.21 | 15.73 K | $10.36 M |
| 01/08/2026 | $2.23 | $2.26 (1.35%) | $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 |
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.
