5 DAY PERFORMANCE
+96.30%
1 MONTH PERFORMANCE
+153.92%
3 MONTH PERFORMANCE
+30.06%
6 MONTH PERFORMANCE
+48.25%
YEAR-TO-DATE PERFORMANCE
-0.93%
1 YEAR PERFORMANCE
-34.16%
SenesTech Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $1.26 | $1.21 (-3.59%) | $1.26 | $1.21 | 99.98 K | $6.42 M |
| 11/03/2026 | $1.03 | $1.24 (20.39%) | $1.33 | $1.01 | 598.82 K | $6.58 M |
| 11/02/2026 | $1.09 | $1.05 (-3.67%) | $1.10 | $1.04 | 99.04 K | $5.57 M |
| 10/30/2026 | $1.01 | $1.08 (6.93%) | $1.09 | $0.96 | 95.53 K | $5.73 M |
| 10/29/2026 | $0.99 | $1.01 (2.02%) | $1.04 | $0.96 | 123.11 K | $5.36 M |
| 10/28/2026 | $0.81 | $0.97 (20.14%) | $1.00 | $0.75 | 416.17 K | $5.14 M |
| 10/27/2026 | $0.85 | $0.84 (-1.26%) | $0.85 | $0.75 | 43.60 K | $4.44 M |
| 10/26/2026 | $0.83 | $0.85 (2.13%) | $0.85 | $0.75 | 159.18 K | $4.50 M |
| 10/23/2026 | $0.80 | $0.84 (4.86%) | $0.86 | $0.77 | 258.70 K | $4.45 M |
| 10/22/2026 | $0.72 | $0.80 (10.42%) | $0.85 | $0.72 | 414.70 K | $4.24 M |
| 10/21/2026 | $0.68 | $0.75 (10.29%) | $0.76 | $0.68 | 500.67 K | $3.98 M |
| 10/20/2026 | $0.72 | $0.69 (-4.26%) | $0.72 | $0.66 | 421.55 K | $3.66 M |
| 10/19/2026 | $0.65 | $0.70 (7.86%) | $0.77 | $0.60 | 1.28 M | $3.71 M |
| 10/16/2026 | $0.64 | $0.65 (0.76%) | $0.72 | $0.55 | 1.27 M | $3.43 M |
| 10/15/2026 | $0.70 | $0.70 (-0.19%) | $0.96 | $0.61 | 58.99 M | $3.71 M |
| 10/14/2026 | $0.63 | $0.64 (1.43%) | $0.65 | $0.62 | 11.30 K | $3.39 M |
| 10/13/2026 | $0.62 | $0.63 (1.5%) | $0.70 | $0.61 | 69.20 K | $3.34 M |
| 10/12/2026 | $0.65 | $0.65 (-0.48%) | $0.76 | $0.63 | 49.34 K | $3.44 M |
| 10/09/2026 | $0.70 | $0.67 (-4.31%) | $0.79 | $0.63 | 32.95 K | $3.55 M |
| 10/08/2026 | $0.80 | $0.72 (-9.63%) | $0.83 | $0.70 | 84.00 K | $3.83 M |
| 10/07/2026 | $0.80 | $0.77 (-3.76%) | $0.82 | $0.68 | 37.64 K | $4.06 M |
| 10/06/2026 | $0.81 | $0.83 (2.35%) | $0.83 | $0.78 | 83.60 K | $4.40 M |
| 10/05/2026 | $0.80 | $0.83 (4.49%) | $0.87 | $0.79 | 85.82 K | $4.43 M |
| 10/02/2026 | $0.67 | $0.78 (17.14%) | $0.78 | $0.66 | 129.50 K | $4.13 M |
| 10/01/2026 | $0.71 | $0.67 (-5.5%) | $0.72 | $0.66 | 59.90 K | $3.55 M |
| 09/30/2026 | $0.69 | $0.68 (-2.45%) | $0.72 | $0.66 | 75.47 K | $3.59 M |
| 09/29/2026 | $0.63 | $0.65 (2.51%) | $0.68 | $0.63 | 33.42 K | $3.45 M |
| 09/28/2026 | $0.70 | $0.63 (-9.7%) | $0.71 | $0.63 | 79.71 K | $3.35 M |
| 09/25/2026 | $0.72 | $0.71 (-0.83%) | $0.73 | $0.69 | 31.24 K | $3.79 M |
| 09/24/2026 | $0.80 | $0.73 (-9.14%) | $0.80 | $0.70 | 94.25 K | $3.85 M |
| 09/23/2026 | $0.78 | $0.78 (-0.41%) | $0.83 | $0.75 | 63.60 K | $4.13 M |
| 09/22/2026 | $0.81 | $0.78 (-3.58%) | $0.86 | $0.77 | 106.82 K | $4.14 M |
| 09/21/2026 | $0.81 | $0.81 (-0.57%) | $0.82 | $0.75 | 30.95 K | $4.27 M |
| 09/18/2026 | $0.83 | $0.82 (-2.22%) | $0.84 | $0.79 | 37.35 K | $4.33 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 |
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.
