5 DAY PERFORMANCE
+28.48%
1 MONTH PERFORMANCE
+17.13%
3 MONTH PERFORMANCE
+15.22%
6 MONTH PERFORMANCE
-9.79%
YEAR-TO-DATE PERFORMANCE
-0.93%
1 YEAR PERFORMANCE
-45.08%
SenesTech Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.64 | $1.71 (4.27%) | $1.71 | $1.59 | 29.85 K | $9.00 M |
| 06/18/2026 | $1.63 | $1.65 (1.23%) | $1.65 | $1.59 | 69.94 K | $8.69 M |
| 06/17/2026 | $1.64 | $1.62 (-1.22%) | $1.64 | $1.58 | 27.90 K | $8.53 M |
| 06/16/2026 | $1.77 | $1.65 (-6.78%) | $1.77 | $1.55 | 31.90 K | $8.69 M |
| 06/15/2026 | $1.72 | $1.65 (-4.07%) | $1.73 | $1.63 | 54.10 K | $8.69 M |
| 06/12/2026 | $1.72 | $1.65 (-4.07%) | $1.72 | $1.60 | 26.17 K | $8.69 M |
| 06/11/2026 | $1.76 | $1.69 (-3.98%) | $1.76 | $1.67 | 21.01 K | $8.90 M |
| 06/10/2026 | $1.68 | $1.72 (2.38%) | $1.76 | $1.67 | 18.05 K | $9.05 M |
| 06/09/2026 | $1.68 | $1.73 (2.98%) | $1.77 | $1.55 | 72.02 K | $9.11 M |
| 06/08/2026 | $1.56 | $1.61 (3.21%) | $1.65 | $1.55 | 44.23 K | $8.47 M |
| 06/05/2026 | $1.64 | $1.53 (-6.71%) | $1.64 | $1.51 | 72.40 K | $8.05 M |
| 06/04/2026 | $1.56 | $1.65 (5.77%) | $1.67 | $1.56 | 30.20 K | $8.69 M |
| 06/03/2026 | $1.63 | $1.55 (-4.91%) | $1.70 | $1.55 | 13.33 K | $8.16 M |
| 06/02/2026 | $1.64 | $1.64 (0%) | $1.67 | $1.60 | 17.30 K | $8.63 M |
| 06/01/2026 | $1.70 | $1.69 (-0.59%) | $1.73 | $1.67 | 37.54 K | $8.90 M |
| 05/29/2026 | $1.77 | $1.73 (-2.26%) | $1.80 | $1.70 | 40.10 K | $9.11 M |
| 05/28/2026 | $1.82 | $1.79 (-1.65%) | $1.82 | $1.71 | 42.11 K | $9.42 M |
| 05/27/2026 | $1.82 | $1.79 (-1.65%) | $1.83 | $1.70 | 55.16 K | $9.42 M |
| 05/26/2026 | $1.84 | $1.82 (-1.09%) | $1.90 | $1.81 | 22.50 K | $9.58 M |
| 05/22/2026 | $1.80 | $1.81 (0.56%) | $1.89 | $1.77 | 57.35 K | $9.53 M |
| 05/21/2026 | $1.81 | $1.79 (-1.1%) | $1.82 | $1.75 | 95.40 K | $9.42 M |
| 05/20/2026 | $1.59 | $1.79 (12.58%) | $1.79 | $1.54 | 128.80 K | $9.42 M |
| 05/19/2026 | $1.60 | $1.53 (-4.38%) | $1.70 | $1.52 | 55.63 K | $8.05 M |
| 05/18/2026 | $1.62 | $1.59 (-1.85%) | $1.65 | $1.55 | 80.35 K | $8.37 M |
| 05/15/2026 | $1.69 | $1.62 (-4.14%) | $1.72 | $1.61 | 53.04 K | $8.53 M |
| 05/14/2026 | $1.75 | $1.72 (-1.71%) | $1.76 | $1.59 | 83.20 K | $9.05 M |
| 05/13/2026 | $1.62 | $1.81 (11.73%) | $1.87 | $1.55 | 132.13 K | $9.53 M |
| 05/12/2026 | $1.70 | $1.66 (-2.35%) | $1.73 | $1.64 | 85.92 K | $8.74 M |
| 05/11/2026 | $1.68 | $1.73 (2.98%) | $1.73 | $1.57 | 211.02 K | $9.11 M |
| 05/08/2026 | $2.05 | $1.73 (-15.61%) | $2.07 | $1.66 | 516.33 K | $9.11 M |
| 05/07/2026 | $1.66 | $1.97 (18.67%) | $1.98 | $1.66 | 1.23 M | $10.37 M |
| 05/06/2026 | $1.53 | $1.47 (-3.92%) | $1.53 | $1.45 | 18.75 K | $7.74 M |
| 05/05/2026 | $1.51 | $1.43 (-5.3%) | $1.51 | $1.42 | 22.94 K | $7.53 M |
| 05/04/2026 | $1.56 | $1.50 (-3.85%) | $1.57 | $1.47 | 52.00 K | $7.90 M |
| 05/01/2026 | $1.44 | $1.56 (8.33%) | $1.62 | $1.43 | 41.40 K | $8.21 M |
| 04/30/2026 | $1.49 | $1.42 (-4.7%) | $1.49 | $1.42 | 2.80 K | $7.47 M |
| 04/29/2026 | $1.45 | $1.42 (-2.07%) | $1.48 | $1.41 | 15.30 K | $7.47 M |
| 04/28/2026 | $1.48 | $1.46 (-1.35%) | $1.51 | $1.44 | 10.15 K | $7.69 M |
| 04/27/2026 | $1.55 | $1.48 (-4.52%) | $1.57 | $1.41 | 73.20 K | $7.79 M |
| 04/24/2026 | $1.58 | $1.57 (-0.63%) | $1.58 | $1.55 | 23.10 K | $8.26 M |
| 04/23/2026 | $1.60 | $1.54 (-3.75%) | $1.62 | $1.52 | 37.70 K | $8.11 M |
| 04/22/2026 | $1.60 | $1.58 (-1.25%) | $1.63 | $1.56 | 9.11 K | $8.32 M |
| 04/21/2026 | $1.62 | $1.60 (-1.23%) | $1.65 | $1.56 | 35.35 K | $8.42 M |
| 04/20/2026 | $1.61 | $1.65 (2.48%) | $1.67 | $1.60 | 10.80 K | $8.69 M |
| 04/17/2026 | $1.63 | $1.60 (-1.84%) | $1.67 | $1.60 | 10.52 K | $8.42 M |
| 04/16/2026 | $1.65 | $1.62 (-1.82%) | $1.66 | $1.58 | 6.82 K | $8.53 M |
| 04/15/2026 | $1.62 | $1.64 (1.23%) | $1.64 | $1.62 | 4.61 K | $8.63 M |
| 04/14/2026 | $1.62 | $1.64 (1.23%) | $1.69 | $1.60 | 17.01 K | $8.63 M |
| 04/13/2026 | $1.63 | $1.56 (-4.29%) | $1.63 | $1.56 | 30.90 K | $8.21 M |
| 04/10/2026 | $1.68 | $1.60 (-4.76%) | $1.72 | $1.60 | 11.50 K | $8.42 M |
| 04/09/2026 | $1.62 | $1.62 (0%) | $1.72 | $1.60 | 8.00 K | $8.53 M |
| 04/08/2026 | $1.72 | $1.60 (-6.98%) | $1.75 | $1.57 | 46.71 K | $8.42 M |
| 04/07/2026 | $1.62 | $1.65 (1.85%) | $1.68 | $1.58 | 11.20 K | $8.69 M |
| 04/06/2026 | $1.69 | $1.63 (-3.55%) | $1.69 | $1.54 | 44.60 K | $8.58 M |
| 04/02/2026 | $1.64 | $1.62 (-1.22%) | $1.73 | $1.54 | 28.73 K | $8.53 M |
| 04/01/2026 | $1.68 | $1.68 (0%) | $1.69 | $1.65 | 12.71 K | $8.84 M |
| 03/31/2026 | $1.62 | $1.64 (1.23%) | $1.69 | $1.59 | 15.62 K | $8.63 M |
| 03/30/2026 | $1.68 | $1.59 (-5.36%) | $1.70 | $1.57 | 45.83 K | $8.37 M |
| 03/27/2026 | $1.73 | $1.67 (-3.47%) | $1.78 | $1.67 | 22.80 K | $8.79 M |
| 03/26/2026 | $1.76 | $1.74 (-1.14%) | $1.78 | $1.71 | 12.10 K | $9.16 M |
| 03/25/2026 | $1.82 | $1.75 (-3.85%) | $1.82 | $1.72 | 39.74 K | $9.21 M |
| 03/24/2026 | $1.76 | $1.79 (1.7%) | $1.82 | $1.75 | 34.50 K | $9.42 M |
| 03/23/2026 | $1.81 | $1.84 (1.66%) | $1.84 | $1.74 | 29.00 K | $9.69 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.
