5 DAY PERFORMANCE
+158.22%
1 MONTH PERFORMANCE
+68.25%
3 MONTH PERFORMANCE
+28.48%
6 MONTH PERFORMANCE
+19.10%
YEAR-TO-DATE PERFORMANCE
-0.93%
1 YEAR PERFORMANCE
-56.38%
SenesTech Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.81 | $0.79 (-3.09%) | $0.82 | $0.75 | 7.69 K | |
| 09/18/2026 | $0.83 | $0.82 (-2.22%) | $0.84 | $0.79 | 37.35 K | $4.32 M |
| 09/17/2026 | $0.81 | $0.83 (2.17%) | $0.83 | $0.81 | 27.50 K | $4.40 M |
| 09/16/2026 | $0.86 | $0.82 (-4.53%) | $0.86 | $0.82 | 55.91 K | $4.35 M |
| 09/15/2026 | $0.85 | $0.86 (1.2%) | $0.86 | $0.83 | 44.72 K | $4.56 M |
| 09/14/2026 | $0.85 | $0.85 (0.56%) | $0.86 | $0.83 | 30.95 K | $4.53 M |
| 09/11/2026 | $0.91 | $0.86 (-5.44%) | $0.92 | $0.85 | 30.10 K | $4.56 M |
| 09/10/2026 | $0.87 | $0.89 (3.36%) | $0.89 | $0.87 | 30.21 K | $4.74 M |
| 09/09/2026 | $0.89 | $0.87 (-2.81%) | $0.92 | $0.84 | 77.80 K | $4.59 M |
| 09/08/2026 | $1.02 | $0.89 (-12.75%) | $1.03 | $0.84 | 239.60 K | $4.72 M |
| 09/04/2026 | $1.01 | $1.00 (-0.99%) | $1.03 | $1.00 | 24.14 K | $5.30 M |
| 09/03/2026 | $1.07 | $1.04 (-2.8%) | $1.09 | $1.01 | 62.50 K | $5.52 M |
| 09/02/2026 | $1.07 | $1.06 (-0.93%) | $1.08 | $1.06 | 7.50 K | $5.62 M |
| 09/01/2026 | $1.08 | $1.08 (0%) | $1.08 | $1.05 | 17.80 K | $5.73 M |
| 08/31/2026 | $1.13 | $1.06 (-6.19%) | $1.13 | $1.05 | 24.81 K | $5.62 M |
| 08/28/2026 | $1.09 | $1.08 (-0.92%) | $1.09 | $1.05 | 37.86 K | $5.73 M |
| 08/27/2026 | $1.14 | $1.10 (-3.51%) | $1.17 | $1.05 | 122.50 K | $5.83 M |
| 08/26/2026 | $1.17 | $1.16 (-0.85%) | $1.20 | $1.12 | 142.60 K | $6.15 M |
| 08/25/2026 | $1.19 | $1.19 (0%) | $1.21 | $1.16 | 29.62 K | $6.31 M |
| 08/24/2026 | $1.25 | $1.19 (-4.8%) | $1.25 | $1.17 | 38.10 K | $6.31 M |
| 08/21/2026 | $1.25 | $1.26 (0.8%) | $1.28 | $1.21 | 25.63 K | $6.68 M |
| 08/20/2026 | $1.28 | $1.28 (0%) | $1.29 | $1.23 | 11.90 K | $6.79 M |
| 08/19/2026 | $1.29 | $1.27 (-1.55%) | $1.30 | $1.21 | 11.90 K | $6.74 M |
| 08/18/2026 | $1.27 | $1.29 (1.57%) | $1.30 | $1.19 | 37.60 K | $6.84 M |
| 08/17/2026 | $1.22 | $1.21 (-0.82%) | $1.24 | $1.18 | 55.22 K | $6.42 M |
| 08/14/2026 | $1.26 | $1.21 (-3.97%) | $1.28 | $1.18 | 57.51 K | $6.42 M |
| 08/13/2026 | $1.28 | $1.25 (-2.34%) | $1.32 | $1.25 | 23.94 K | $6.63 M |
| 08/12/2026 | $1.27 | $1.26 (-0.79%) | $1.28 | $1.25 | 12.87 K | $6.68 M |
| 08/11/2026 | $1.32 | $1.26 (-4.55%) | $1.32 | $1.22 | 60.10 K | $6.68 M |
| 08/10/2026 | $1.28 | $1.27 (-0.78%) | $1.31 | $1.23 | 70.29 K | $6.74 M |
| 08/07/2026 | $1.32 | $1.29 (-2.27%) | $1.32 | $1.25 | 38.65 K | $6.84 M |
| 08/06/2026 | $1.37 | $1.27 (-7.3%) | $1.37 | $1.15 | 287.96 K | $6.74 M |
| 08/05/2026 | $1.67 | $1.63 (-2.4%) | $1.82 | $1.63 | 188.70 K | $8.64 M |
| 08/04/2026 | $1.60 | $1.67 (4.37%) | $1.70 | $1.58 | 135.37 K | $8.86 M |
| 08/03/2026 | $1.40 | $1.55 (10.71%) | $1.69 | $1.38 | 1.67 M | $8.22 M |
| 07/31/2026 | $1.30 | $1.35 (3.85%) | $1.36 | $1.25 | 8.32 K | $7.11 M |
| 07/30/2026 | $1.27 | $1.32 (3.94%) | $1.34 | $1.22 | 40.72 K | $6.95 M |
| 07/29/2026 | $1.33 | $1.27 (-4.51%) | $1.33 | $1.26 | 28.71 K | $6.68 M |
| 07/28/2026 | $1.32 | $1.34 (1.52%) | $1.35 | $1.31 | 12.95 K | $7.05 M |
| 07/27/2026 | $1.40 | $1.33 (-5%) | $1.40 | $1.32 | 52.50 K | $7.00 M |
| 07/24/2026 | $1.43 | $1.39 (-2.8%) | $1.43 | $1.37 | 39.50 K | $7.32 M |
| 07/23/2026 | $1.45 | $1.40 (-3.45%) | $1.54 | $1.39 | 95.90 K | $7.37 M |
| 07/22/2026 | $1.40 | $1.38 (-1.43%) | $1.40 | $1.34 | 53.95 K | $7.26 M |
| 07/21/2026 | $1.39 | $1.41 (1.44%) | $1.42 | $1.39 | 21.59 K | $7.42 M |
| 07/20/2026 | $1.42 | $1.40 (-1.41%) | $1.54 | $1.40 | 97.80 K | $7.37 M |
| 07/17/2026 | $1.39 | $1.42 (2.16%) | $1.47 | $1.39 | 62.70 K | $7.47 M |
| 07/16/2026 | $1.40 | $1.41 (0.71%) | $1.47 | $1.40 | 32.20 K | $7.42 M |
| 07/15/2026 | $1.45 | $1.40 (-3.45%) | $1.49 | $1.37 | 75.60 K | $7.37 M |
| 07/14/2026 | $1.42 | $1.37 (-3.52%) | $1.45 | $1.36 | 64.90 K | $7.21 M |
| 07/13/2026 | $1.39 | $1.43 (2.88%) | $1.45 | $1.39 | 31.60 K | $7.53 M |
| 07/10/2026 | $1.40 | $1.40 (0%) | $1.42 | $1.37 | 82.12 K | $7.37 M |
| 07/09/2026 | $1.40 | $1.39 (-0.71%) | $1.41 | $1.37 | 73.90 K | $7.32 M |
| 07/08/2026 | $1.41 | $1.38 (-2.13%) | $1.42 | $1.38 | 29.63 K | $7.26 M |
| 07/07/2026 | $1.53 | $1.40 (-8.5%) | $1.53 | $1.38 | 90.12 K | $7.37 M |
| 07/06/2026 | $1.54 | $1.55 (0.65%) | $1.55 | $1.48 | 47.16 K | $8.16 M |
| 07/02/2026 | $1.50 | $1.49 (-0.67%) | $1.51 | $1.45 | 79.10 K | $7.84 M |
| 07/01/2026 | $1.53 | $1.47 (-3.92%) | $1.53 | $1.42 | 76.40 K | $7.74 M |
| 06/30/2026 | $1.44 | $1.49 (3.47%) | $1.55 | $1.44 | 125.60 K | $7.84 M |
| 06/29/2026 | $1.52 | $1.49 (-1.97%) | $1.60 | $1.47 | 32.41 K | $7.84 M |
| 06/26/2026 | $1.53 | $1.58 (3.27%) | $1.69 | $1.45 | 34.10 K | $8.32 M |
| 06/25/2026 | $1.55 | $1.52 (-1.94%) | $1.55 | $1.44 | 56.83 K | $8.00 M |
| 06/24/2026 | $1.64 | $1.56 (-4.88%) | $1.64 | $1.53 | 39.50 K | $8.21 M |
| 06/23/2026 | $1.69 | $1.62 (-4.14%) | $1.69 | $1.61 | 24.72 K | $8.53 M |
| 06/22/2026 | $1.61 | $1.71 (6.21%) | $1.71 | $1.59 | 30.28 K | $9.00 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.
