5 DAY PERFORMANCE
+57.04%
1 MONTH PERFORMANCE
+51.43%
3 MONTH PERFORMANCE
+7.61%
6 MONTH PERFORMANCE
+13.37%
YEAR-TO-DATE PERFORMANCE
-0.93%
1 YEAR PERFORMANCE
-60.67%
SenesTech Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $1.32 | $1.27 (-3.42%) | $1.34 | $1.21 | 286.36 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 |
| 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 |
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.
