5 DAY PERFORMANCE
+11.96%
1 MONTH PERFORMANCE
+7.67%
3 MONTH PERFORMANCE
+12.33%
6 MONTH PERFORMANCE
+10.49%
YEAR-TO-DATE PERFORMANCE
+1.81%
1 YEAR PERFORMANCE
-59.54%
SenesTech, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.32 | $2.35 (1.08%) | $2.45 | $2.27 | 3,909 | |
| 03/11/2025 | $2.42 | $2.38 (-1.65%) | $2.43 | $2.26 | 51,822 | $1.74 M |
| 03/10/2025 | $2.50 | $2.35 (-6%) | $2.60 | $2.30 | 180,387 | $1.71 M |
| 03/07/2025 | $2.87 | $3.01 (4.88%) | $3.16 | $2.86 | 71,339 | $2.20 M |
| 03/06/2025 | $3.00 | $2.88 (-4%) | $3.00 | $2.83 | 20,100 | $2.10 M |
| 03/05/2025 | $2.80 | $2.86 (2.14%) | $2.92 | $2.70 | 24,536 | $2.09 M |
| 03/04/2025 | $2.84 | $2.74 (-3.52%) | $2.96 | $2.61 | 57,116 | $2.00 M |
| 03/03/2025 | $2.94 | $2.92 (-0.68%) | $3.47 | $2.90 | 108,261 | $2.13 M |
| 02/28/2025 | $3.19 | $2.90 (-9.09%) | $3.24 | $2.83 | 76,900 | $2.12 M |
| 02/27/2025 | $3.40 | $3.16 (-7.06%) | $3.50 | $3.01 | 76,932 | $2.30 M |
| 02/26/2025 | $3.60 | $3.40 (-5.56%) | $3.60 | $3.30 | 179,525 | $2.48 M |
| 02/25/2025 | $3.41 | $3.30 (-3.23%) | $3.74 | $3.17 | 276,510 | $2.41 M |
| 02/24/2025 | $3.19 | $3.12 (-2.19%) | $3.20 | $3.06 | 27,100 | $2.28 M |
| 02/21/2025 | $3.33 | $3.03 (-9.01%) | $3.45 | $2.94 | 81,886 | $2.21 M |
| 02/20/2025 | $3.26 | $3.32 (1.84%) | $3.45 | $3.15 | 33,723 | $2.42 M |
| 02/19/2025 | $3.29 | $3.29 (0%) | $3.45 | $3.23 | 36,500 | $2.40 M |
| 02/18/2025 | $3.55 | $3.33 (-6.2%) | $3.59 | $3.18 | 70,339 | $2.43 M |
| 02/14/2025 | $3.30 | $3.41 (3.33%) | $3.63 | $3.30 | 68,649 | $2.49 M |
| 02/13/2025 | $3.14 | $3.30 (5.1%) | $3.38 | $3.05 | 25,636 | $2.41 M |
| 02/12/2025 | $3.07 | $3.13 (1.95%) | $3.26 | $3.03 | 128,023 | $2.28 M |
| 02/11/2025 | $3.16 | $3.02 (-4.43%) | $3.47 | $2.90 | 58,620 | $2.20 M |
| 02/10/2025 | $3.39 | $3.20 (-5.6%) | $3.86 | $3.20 | 291,500 | $2.33 M |
| 02/07/2025 | $3.02 | $3.50 (15.89%) | $3.50 | $2.80 | 115,442 | $2.55 M |
| 02/06/2025 | $3.10 | $3.05 (-1.61%) | $3.23 | $2.94 | 34,119 | $2.22 M |
| 02/05/2025 | $3.32 | $3.14 (-5.42%) | $3.38 | $3.10 | 91,483 | $2.29 M |
| 02/04/2025 | $2.74 | $3.03 (10.58%) | $3.62 | $2.74 | 731,544 | $2.21 M |
| 02/03/2025 | $2.75 | $2.79 (1.45%) | $2.79 | $2.65 | 17,900 | $2.04 M |
| 01/31/2025 | $2.89 | $2.83 (-2.08%) | $2.92 | $2.76 | 11,344 | $2.06 M |
| 01/30/2025 | $2.89 | $2.90 (0.35%) | $2.93 | $2.79 | 12,108 | $2.12 M |
| 01/29/2025 | $3.01 | $2.90 (-3.65%) | $3.01 | $2.81 | 95,125 | $2.12 M |
| 01/28/2025 | $2.89 | $2.91 (0.69%) | $3.09 | $2.84 | 17,172 | $2.12 M |
| 01/27/2025 | $3.01 | $2.90 (-3.65%) | $3.19 | $2.90 | 6,700 | $2.12 M |
| 01/24/2025 | $3.06 | $3.06 (0%) | $3.13 | $2.95 | 16,413 | $2.23 M |
| 01/23/2025 | $3.04 | $3.06 (0.66%) | $3.27 | $2.91 | 58,841 | $2.23 M |
| 01/22/2025 | $3.13 | $3.13 (0%) | $3.17 | $2.92 | 14,300 | $2.28 M |
| 01/21/2025 | $2.91 | $3.13 (7.56%) | $3.13 | $2.82 | 39,200 | $2.28 M |
| 01/17/2025 | $3.06 | $2.80 (-8.5%) | $3.10 | $2.70 | 40,902 | $2.04 M |
| 01/16/2025 | $3.02 | $3.05 (0.99%) | $3.08 | $2.90 | 11,802 | $2.22 M |
| 01/15/2025 | $3.08 | $2.97 (-3.57%) | $3.20 | $2.93 | 39,901 | $2.17 M |
| 01/14/2025 | $3.00 | $3.08 (2.67%) | $3.18 | $3.00 | 10,003 | $2.25 M |
| 01/13/2025 | $3.16 | $2.97 (-6.01%) | $3.16 | $2.97 | 17,200 | $2.17 M |
| 01/10/2025 | $3.22 | $3.18 (-1.24%) | $3.22 | $3.08 | 8,164 | $2.32 M |
| 01/08/2025 | $3.44 | $3.16 (-8.14%) | $3.44 | $3.05 | 28,300 | $2.30 M |
| 01/07/2025 | $3.41 | $3.43 (0.59%) | $3.54 | $3.37 | 9,400 | $2.50 M |
| 01/06/2025 | $3.57 | $3.37 (-5.6%) | $3.70 | $3.36 | 33,300 | $2.46 M |
| 01/03/2025 | $3.39 | $3.54 (4.42%) | $3.60 | $3.22 | 40,371 | $2.58 M |
| 01/02/2025 | $3.32 | $3.31 (-0.3%) | $3.44 | $3.22 | 68,100 | $2.41 M |
| 12/31/2024 | $3.35 | $3.31 (-1.19%) | $3.50 | $3.06 | 106,409 | $2.41 M |
| 12/30/2024 | $3.34 | $3.29 (-1.5%) | $3.58 | $3.02 | 86,728 | $2.40 M |
| 12/27/2024 | $3.22 | $3.34 (3.73%) | $3.37 | $3.13 | 40,903 | $2.44 M |
| 12/26/2024 | $3.10 | $3.13 (0.97%) | $3.24 | $3.00 | 29,142 | $2.28 M |
| 12/24/2024 | $2.80 | $3.11 (11.07%) | $3.19 | $2.77 | 83,318 | $2.27 M |
| 12/23/2024 | $2.98 | $2.76 (-7.38%) | $3.03 | $2.60 | 52,281 | $2.01 M |
| 12/20/2024 | $2.95 | $2.93 (-0.68%) | $3.03 | $2.60 | 112,000 | $2.14 M |
| 12/19/2024 | $3.20 | $3.01 (-5.94%) | $3.25 | $3.00 | 65,800 | $2.20 M |
| 12/18/2024 | $3.70 | $3.16 (-14.59%) | $3.70 | $3.00 | 129,074 | $2.30 M |
| 12/17/2024 | $3.70 | $3.69 (-0.27%) | $3.98 | $3.52 | 176,737 | $2.69 M |
| 12/16/2024 | $4.06 | $3.47 (-14.53%) | $4.91 | $3.35 | 693,600 | $2.53 M |
| 12/13/2024 | $3.11 | $3.94 (26.69%) | $5.00 | $3.11 | 4.81 M | $2.87 M |
| 12/12/2024 | $2.73 | $3.00 (9.89%) | $3.24 | $2.70 | 116,207 | $2.19 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.
