5 DAY PERFORMANCE
+1.15%
1 MONTH PERFORMANCE
+16.74%
3 MONTH PERFORMANCE
-19.70%
6 MONTH PERFORMANCE
+11.34%
YEAR-TO-DATE PERFORMANCE
-19.94%
1 YEAR PERFORMANCE
-62.20%
SenesTech, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $2.57 | $2.62 (1.95%) | $2.70 | $2.56 | 11.21 K | $3.41 M |
| 05/22/2025 | $2.65 | $2.68 (1.13%) | $2.70 | $2.60 | 4.15 K | $3.48 M |
| 05/21/2025 | $2.65 | $2.62 (-1.13%) | $2.80 | $2.56 | 12.32 K | $3.41 M |
| 05/20/2025 | $2.60 | $2.62 (0.77%) | $2.77 | $2.58 | 8.42 K | $3.41 M |
| 05/19/2025 | $2.73 | $2.67 (-2.2%) | $2.84 | $2.58 | 19.25 K | $3.47 M |
| 05/16/2025 | $2.73 | $2.81 (2.93%) | $2.88 | $2.73 | 38.81 K | $3.65 M |
| 05/15/2025 | $2.90 | $2.72 (-6.21%) | $2.90 | $2.67 | 25.85 K | $3.54 M |
| 05/14/2025 | $2.87 | $2.88 (0.35%) | $2.90 | $2.80 | 75.50 K | $3.74 M |
| 05/13/2025 | $2.61 | $2.82 (8.05%) | $2.87 | $2.61 | 49.74 K | $3.67 M |
| 05/12/2025 | $2.71 | $2.78 (2.58%) | $2.90 | $2.71 | 30.00 K | $3.61 M |
| 05/09/2025 | $2.57 | $2.71 (5.45%) | $2.89 | $2.43 | 62.20 K | $3.52 M |
| 05/08/2025 | $2.50 | $2.51 (0.4%) | $2.62 | $2.43 | 87.10 K | $1.83 M |
| 05/07/2025 | $2.61 | $2.55 (-2.3%) | $2.77 | $2.27 | 146.41 K | $1.86 M |
| 05/06/2025 | $2.45 | $2.53 (3.27%) | $2.60 | $2.38 | 31.22 K | $1.85 M |
| 05/05/2025 | $2.36 | $2.45 (3.81%) | $2.45 | $2.35 | 19.73 K | $1.79 M |
| 05/02/2025 | $2.33 | $2.40 (3%) | $2.42 | $2.22 | 34.90 K | $1.75 M |
| 05/01/2025 | $2.17 | $2.22 (2.3%) | $2.33 | $2.15 | 15.14 K | $1.62 M |
| 04/30/2025 | $2.18 | $2.25 (3.21%) | $2.32 | $2.15 | 19.13 K | $1.64 M |
| 04/29/2025 | $2.30 | $2.28 (-0.87%) | $2.30 | $2.27 | 9.10 K | $1.66 M |
| 04/28/2025 | $2.23 | $2.27 (1.79%) | $2.33 | $2.23 | 7.72 K | $1.66 M |
| 04/25/2025 | $2.12 | $2.27 (7.08%) | $2.27 | $2.01 | 34.20 K | $1.66 M |
| 04/24/2025 | $1.84 | $2.18 (18.48%) | $2.18 | $1.84 | 66.60 K | $1.59 M |
| 04/23/2025 | $1.92 | $1.81 (-5.73%) | $1.93 | $1.77 | 63.60 K | $1.32 M |
| 04/22/2025 | $1.98 | $1.92 (-3.03%) | $1.98 | $1.83 | 37.78 K | $1.40 M |
| 04/21/2025 | $1.95 | $2.01 (3.08%) | $2.09 | $1.85 | 50.31 K | $1.47 M |
| 04/17/2025 | $1.91 | $1.95 (2.09%) | $2.16 | $1.84 | 43.02 K | $1.42 M |
| 04/16/2025 | $1.80 | $1.89 (5%) | $1.89 | $1.73 | 38.10 K | $1.38 M |
| 04/15/2025 | $1.66 | $1.73 (4.22%) | $1.79 | $1.66 | 36.65 K | $1.26 M |
| 04/14/2025 | $1.70 | $1.70 (0%) | $1.77 | $1.56 | 19.14 K | $1.24 M |
| 04/11/2025 | $1.60 | $1.66 (3.75%) | $1.67 | $1.54 | 20.71 K | $1.21 M |
| 04/10/2025 | $1.69 | $1.59 (-5.92%) | $1.75 | $1.47 | 19.32 K | $1.16 M |
| 04/09/2025 | $1.36 | $1.69 (24.26%) | $1.69 | $1.36 | 78.30 K | $1.23 M |
| 04/08/2025 | $1.37 | $1.31 (-4.38%) | $1.47 | $1.31 | 35.24 K | $955.51 K |
| 04/07/2025 | $1.48 | $1.37 (-7.43%) | $1.48 | $1.30 | 68.53 K | $999.28 K |
| 04/04/2025 | $1.64 | $1.47 (-10.37%) | $1.64 | $1.36 | 49.67 K | $1.07 M |
| 04/03/2025 | $1.79 | $1.64 (-8.38%) | $1.84 | $1.57 | 68.16 K | $1.20 M |
| 04/02/2025 | $1.79 | $1.79 (0%) | $1.80 | $1.72 | 38.10 K | $1.31 M |
| 04/01/2025 | $1.78 | $1.80 (1.12%) | $1.89 | $1.74 | 33.81 K | $1.31 M |
| 03/31/2025 | $1.88 | $1.81 (-3.72%) | $1.88 | $1.75 | 18.11 K | $1.32 M |
| 03/28/2025 | $2.05 | $1.88 (-8.29%) | $2.09 | $1.88 | 72.10 K | $1.37 M |
| 03/27/2025 | $2.08 | $2.10 (0.96%) | $2.10 | $2.02 | 18.80 K | $1.53 M |
| 03/26/2025 | $2.19 | $2.06 (-5.94%) | $2.19 | $2.06 | 15.33 K | $1.50 M |
| 03/25/2025 | $2.29 | $2.19 (-4.37%) | $2.29 | $2.18 | 22.60 K | $1.60 M |
| 03/24/2025 | $2.18 | $2.29 (5.05%) | $2.34 | $2.15 | 33.82 K | $1.67 M |
| 03/21/2025 | $2.18 | $2.17 (-0.46%) | $2.19 | $2.10 | 28.60 K | $1.58 M |
| 03/20/2025 | $2.17 | $2.22 (2.3%) | $2.25 | $2.12 | 22.64 K | $1.62 M |
| 03/19/2025 | $2.11 | $2.13 (0.95%) | $2.24 | $2.10 | 35.50 K | $1.55 M |
| 03/18/2025 | $2.25 | $2.21 (-1.78%) | $2.33 | $2.07 | 44.82 K | $1.61 M |
| 03/17/2025 | $2.14 | $2.24 (4.67%) | $2.56 | $2.11 | 109.34 K | $1.63 M |
| 03/14/2025 | $2.43 | $2.19 (-9.88%) | $2.43 | $2.12 | 233.91 K | $1.53 M |
| 03/13/2025 | $2.58 | $2.40 (-6.98%) | $2.62 | $2.30 | 3.06 M | $1.68 M |
| 03/12/2025 | $2.32 | $2.30 (-0.86%) | $2.45 | $2.16 | 414.83 K | $1.61 M |
| 03/11/2025 | $2.42 | $2.38 (-1.65%) | $2.43 | $2.26 | 51.82 K | $1.66 M |
| 03/10/2025 | $2.50 | $2.35 (-6%) | $2.60 | $2.30 | 180.39 K | $1.64 M |
| 03/07/2025 | $2.87 | $3.01 (4.88%) | $3.16 | $2.86 | 71.34 K | $2.20 M |
| 03/06/2025 | $3.00 | $2.88 (-4%) | $3.00 | $2.83 | 20.10 K | $2.10 M |
| 03/05/2025 | $2.80 | $2.86 (2.14%) | $2.92 | $2.70 | 24.54 K | $2.09 M |
| 03/04/2025 | $2.84 | $2.74 (-3.52%) | $2.96 | $2.61 | 57.12 K | $2.00 M |
| 03/03/2025 | $2.94 | $2.92 (-0.68%) | $3.47 | $2.90 | 108.26 K | $2.13 M |
| 02/28/2025 | $3.19 | $2.90 (-9.09%) | $3.24 | $2.83 | 76.90 K | $2.12 M |
| 02/27/2025 | $3.40 | $3.16 (-7.06%) | $3.50 | $3.01 | 76.93 K | $2.30 M |
| 02/26/2025 | $3.60 | $3.40 (-5.56%) | $3.60 | $3.30 | 179.53 K | $2.48 M |
| 02/25/2025 | $3.41 | $3.30 (-3.23%) | $3.74 | $3.17 | 276.51 K | $2.41 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.
