5 DAY PERFORMANCE
+35.90%
1 MONTH PERFORMANCE
+30.06%
3 MONTH PERFORMANCE
+13.37%
6 MONTH PERFORMANCE
-30.26%
YEAR-TO-DATE PERFORMANCE
-0.93%
1 YEAR PERFORMANCE
-16.21%
SenesTech Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.53 | $1.47 (-3.92%) | $1.53 | $1.45 | 8.47 K | $7.78 M |
| 05/05/2026 | $1.51 | $1.43 (-5.3%) | $1.51 | $1.42 | 22.94 K | $7.47 M |
| 05/04/2026 | $1.56 | $1.50 (-3.85%) | $1.57 | $1.47 | 52.00 K | $7.83 M |
| 05/01/2026 | $1.44 | $1.56 (8.33%) | $1.62 | $1.43 | 41.40 K | $8.15 M |
| 04/30/2026 | $1.49 | $1.42 (-4.7%) | $1.49 | $1.42 | 2.80 K | $7.42 M |
| 04/29/2026 | $1.45 | $1.42 (-2.07%) | $1.48 | $1.41 | 15.30 K | $7.42 M |
| 04/28/2026 | $1.48 | $1.46 (-1.35%) | $1.51 | $1.44 | 10.15 K | $7.63 M |
| 04/27/2026 | $1.55 | $1.48 (-4.52%) | $1.57 | $1.41 | 73.20 K | $7.73 M |
| 04/24/2026 | $1.58 | $1.57 (-0.63%) | $1.58 | $1.55 | 23.10 K | $8.20 M |
| 04/23/2026 | $1.60 | $1.54 (-3.75%) | $1.62 | $1.52 | 37.70 K | $8.04 M |
| 04/22/2026 | $1.60 | $1.58 (-1.25%) | $1.63 | $1.56 | 9.11 K | $8.25 M |
| 04/21/2026 | $1.62 | $1.60 (-1.23%) | $1.65 | $1.56 | 35.35 K | $8.36 M |
| 04/20/2026 | $1.61 | $1.65 (2.48%) | $1.67 | $1.60 | 10.80 K | $8.62 M |
| 04/17/2026 | $1.63 | $1.60 (-1.84%) | $1.67 | $1.60 | 10.52 K | $8.36 M |
| 04/16/2026 | $1.65 | $1.62 (-1.82%) | $1.66 | $1.58 | 6.82 K | $8.46 M |
| 04/15/2026 | $1.62 | $1.64 (1.23%) | $1.64 | $1.62 | 4.61 K | $8.57 M |
| 04/14/2026 | $1.62 | $1.64 (1.23%) | $1.69 | $1.60 | 17.01 K | $8.57 M |
| 04/13/2026 | $1.63 | $1.56 (-4.29%) | $1.63 | $1.56 | 30.90 K | $8.15 M |
| 04/10/2026 | $1.68 | $1.60 (-4.76%) | $1.72 | $1.60 | 11.50 K | $8.36 M |
| 04/09/2026 | $1.62 | $1.62 (0%) | $1.72 | $1.60 | 8.00 K | $8.46 M |
| 04/08/2026 | $1.72 | $1.60 (-6.98%) | $1.75 | $1.57 | 46.71 K | $8.36 M |
| 04/07/2026 | $1.62 | $1.65 (1.85%) | $1.68 | $1.58 | 11.20 K | $8.62 M |
| 04/06/2026 | $1.69 | $1.63 (-3.55%) | $1.69 | $1.54 | 44.60 K | $8.51 M |
| 04/02/2026 | $1.64 | $1.62 (-1.22%) | $1.73 | $1.54 | 28.73 K | $8.46 M |
| 04/01/2026 | $1.68 | $1.68 (0%) | $1.69 | $1.65 | 12.71 K | $8.77 M |
| 03/31/2026 | $1.62 | $1.64 (1.23%) | $1.69 | $1.59 | 15.62 K | $8.57 M |
| 03/30/2026 | $1.68 | $1.59 (-5.36%) | $1.70 | $1.57 | 45.83 K | $8.30 M |
| 03/27/2026 | $1.73 | $1.67 (-3.47%) | $1.78 | $1.67 | 22.80 K | $8.72 M |
| 03/26/2026 | $1.76 | $1.74 (-1.14%) | $1.78 | $1.71 | 12.10 K | $9.09 M |
| 03/25/2026 | $1.82 | $1.75 (-3.85%) | $1.82 | $1.72 | 39.74 K | $9.14 M |
| 03/24/2026 | $1.76 | $1.79 (1.7%) | $1.82 | $1.75 | 34.50 K | $9.35 M |
| 03/23/2026 | $1.81 | $1.84 (1.66%) | $1.84 | $1.74 | 29.00 K | $9.61 M |
| 03/20/2026 | $1.76 | $1.78 (1.14%) | $1.85 | $1.71 | 69.44 K | $9.30 M |
| 03/19/2026 | $1.92 | $1.74 (-9.37%) | $1.92 | $1.72 | 76.80 K | $9.09 M |
| 03/18/2026 | $1.88 | $1.92 (2.13%) | $1.94 | $1.78 | 95.12 K | $10.03 M |
| 03/17/2026 | $1.90 | $1.77 (-6.84%) | $1.90 | $1.73 | 77.20 K | $9.24 M |
| 03/16/2026 | $1.95 | $1.86 (-4.62%) | $1.95 | $1.70 | 66.60 K | $9.71 M |
| 03/13/2026 | $1.80 | $1.92 (6.67%) | $2.11 | $1.80 | 287.20 K | $10.03 M |
| 03/12/2026 | $2.10 | $2.26 (7.62%) | $2.37 | $2.04 | 177.15 K | $11.80 M |
| 03/11/2026 | $1.98 | $2.06 (4.04%) | $2.13 | $1.98 | 11.83 K | $10.76 M |
| 03/10/2026 | $2.12 | $1.98 (-6.6%) | $2.13 | $1.94 | 34.85 K | $10.34 M |
| 03/09/2026 | $2.12 | $2.12 (0%) | $2.18 | $2.08 | 17.10 K | $11.07 M |
| 03/06/2026 | $2.15 | $2.17 (0.93%) | $2.18 | $2.08 | 7.84 K | $10.13 M |
| 03/05/2026 | $2.12 | $2.12 (0%) | $2.17 | $2.07 | 22.10 K | $9.90 M |
| 03/04/2026 | $2.22 | $2.15 (-3.15%) | $2.27 | $2.09 | 10.12 K | $10.04 M |
| 03/03/2026 | $2.10 | $2.19 (4.29%) | $2.19 | $2.08 | 22.60 K | $10.22 M |
| 03/02/2026 | $2.22 | $2.13 (-4.05%) | $2.33 | $2.13 | 22.20 K | $9.94 M |
| 02/27/2026 | $2.26 | $2.25 (-0.44%) | $2.29 | $2.22 | 5.13 K | $10.50 M |
| 02/26/2026 | $2.23 | $2.28 (2.24%) | $2.37 | $2.23 | 45.80 K | $10.64 M |
| 02/25/2026 | $2.14 | $2.25 (5.14%) | $2.26 | $2.10 | 47.44 K | $10.50 M |
| 02/24/2026 | $2.23 | $2.11 (-5.38%) | $2.29 | $2.10 | 20.97 K | $9.85 M |
| 02/23/2026 | $2.40 | $2.15 (-10.42%) | $2.40 | $2.08 | 63.52 K | $10.04 M |
| 02/20/2026 | $2.46 | $2.37 (-3.66%) | $2.53 | $2.30 | 60.23 K | $11.06 M |
| 02/19/2026 | $2.34 | $2.40 (2.56%) | $2.46 | $2.18 | 129.55 K | $11.20 M |
| 02/18/2026 | $2.33 | $2.34 (0.43%) | $2.38 | $2.15 | 100.13 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 |
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.
