5 DAY PERFORMANCE
+54.79%
1 MONTH PERFORMANCE
+5.16%
3 MONTH PERFORMANCE
+6.11%
6 MONTH PERFORMANCE
+21.82%
YEAR-TO-DATE PERFORMANCE
+36.34%
1 YEAR PERFORMANCE
+64.56%
Senstar Technologies Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $3.35 | $3.38 (0.9%) | $3.40 | $3.30 | 12.54 K | |
| 12/08/2025 | $2.94 | $3.33 (13.27%) | $3.36 | $2.89 | 98.63 K | $77.69 M |
| 12/05/2025 | $3.13 | $2.85 (-8.95%) | $3.18 | $2.75 | 139.40 K | $66.50 M |
| 12/04/2025 | $3.29 | $3.03 (-7.9%) | $3.39 | $3.02 | 136.24 K | $70.69 M |
| 12/03/2025 | $3.33 | $3.29 (-1.2%) | $3.53 | $3.27 | 27.14 K | $76.76 M |
| 12/02/2025 | $3.41 | $3.34 (-2.05%) | $3.69 | $3.20 | 68.34 K | $77.93 M |
| 12/01/2025 | $3.80 | $3.42 (-10%) | $3.80 | $3.34 | 87.45 K | $79.79 M |
| 11/28/2025 | $3.75 | $3.89 (3.73%) | $3.93 | $3.75 | 57.00 K | $90.76 M |
| 11/26/2025 | $3.86 | $3.58 (-7.25%) | $3.91 | $3.50 | 178.00 K | $83.51 M |
| 11/25/2025 | $4.50 | $4.38 (-2.67%) | $4.51 | $4.27 | 82.00 K | $102.18 M |
| 11/24/2025 | $4.46 | $4.34 (-2.69%) | $4.67 | $4.21 | 68.40 K | $101.24 M |
| 11/21/2025 | $4.30 | $4.41 (2.56%) | $4.63 | $4.30 | 25.80 K | $102.88 M |
| 11/20/2025 | $4.41 | $4.30 (-2.49%) | $4.68 | $4.29 | 26.80 K | $100.31 M |
| 11/19/2025 | $4.55 | $4.41 (-3.08%) | $4.65 | $4.41 | 13.00 K | $102.88 M |
| 11/18/2025 | $4.62 | $4.49 (-2.81%) | $4.68 | $4.28 | 17.80 K | $104.74 M |
| 11/17/2025 | $4.68 | $4.60 (-1.71%) | $4.70 | $4.49 | 75.73 K | $107.31 M |
| 11/14/2025 | $4.44 | $4.68 (5.41%) | $4.69 | $4.39 | 62.24 K | $109.18 M |
| 11/13/2025 | $4.88 | $4.49 (-7.99%) | $4.88 | $4.36 | 70.10 K | $104.74 M |
| 11/12/2025 | $4.78 | $4.75 (-0.63%) | $4.85 | $4.58 | 16.92 K | $110.81 M |
| 11/11/2025 | $4.51 | $4.72 (4.66%) | $4.79 | $4.51 | 13.73 K | $110.11 M |
| 11/10/2025 | $4.50 | $4.60 (2.22%) | $4.65 | $4.48 | 26.00 K | $107.31 M |
| 11/07/2025 | $4.34 | $4.46 (2.76%) | $4.68 | $4.27 | 44.70 K | $104.04 M |
| 11/06/2025 | $4.60 | $4.51 (-1.96%) | $4.65 | $4.30 | 45.30 K | $105.21 M |
| 11/05/2025 | $4.77 | $4.60 (-3.56%) | $4.90 | $4.60 | 23.34 K | $107.31 M |
| 11/04/2025 | $4.86 | $4.82 (-0.82%) | $4.89 | $4.66 | 27.82 K | $112.44 M |
| 11/03/2025 | $4.88 | $4.86 (-0.41%) | $4.99 | $4.86 | 24.83 K | $113.38 M |
| 10/31/2025 | $4.85 | $4.91 (1.24%) | $5.05 | $4.83 | 18.20 K | $114.54 M |
| 10/30/2025 | $4.83 | $4.86 (0.62%) | $4.99 | $4.75 | 25.04 K | $113.38 M |
| 10/29/2025 | $4.85 | $4.77 (-1.65%) | $4.91 | $4.77 | 19.90 K | $111.28 M |
| 10/28/2025 | $4.90 | $4.81 (-1.84%) | $5.07 | $4.75 | 25.19 K | $112.21 M |
| 10/27/2025 | $4.91 | $4.86 (-1.02%) | $5.05 | $4.75 | 96.65 K | $113.38 M |
| 10/24/2025 | $4.93 | $4.90 (-0.61%) | $5.10 | $4.75 | 55.50 K | $114.31 M |
| 10/23/2025 | $5.34 | $4.98 (-6.74%) | $5.34 | $4.89 | 81.62 K | $116.17 M |
| 10/22/2025 | $5.06 | $5.30 (4.74%) | $5.31 | $4.91 | 230.21 K | $123.64 M |
| 10/21/2025 | $4.38 | $5.03 (14.84%) | $5.05 | $4.33 | 131.51 K | $117.34 M |
| 10/20/2025 | $4.46 | $4.42 (-0.9%) | $4.47 | $4.32 | 17.30 K | $103.11 M |
| 10/17/2025 | $4.26 | $4.41 (3.52%) | $4.49 | $4.26 | 44.80 K | $102.88 M |
| 10/16/2025 | $4.73 | $4.28 (-9.51%) | $4.73 | $4.24 | 42.44 K | $99.84 M |
| 10/15/2025 | $4.52 | $4.42 (-2.21%) | $4.68 | $4.35 | 95.86 K | $103.11 M |
| 10/14/2025 | $4.55 | $4.55 (0%) | $4.76 | $4.52 | 51.50 K | $106.14 M |
| 10/13/2025 | $4.68 | $4.60 (-1.71%) | $4.78 | $4.55 | 24.90 K | $107.31 M |
| 10/10/2025 | $4.78 | $4.69 (-1.88%) | $4.80 | $4.52 | 22.80 K | $109.41 M |
| 10/09/2025 | $4.85 | $4.78 (-1.44%) | $4.85 | $4.55 | 36.93 K | $111.51 M |
| 10/08/2025 | $4.60 | $4.81 (4.57%) | $4.87 | $4.40 | 85.12 K | $112.21 M |
| 10/07/2025 | $4.64 | $4.62 (-0.43%) | $4.71 | $4.51 | 55.64 K | $107.78 M |
| 10/06/2025 | $4.69 | $4.64 (-1.07%) | $4.74 | $4.54 | 35.60 K | $108.24 M |
| 10/03/2025 | $4.75 | $4.69 (-1.26%) | $4.81 | $4.59 | 24.81 K | $109.41 M |
| 10/02/2025 | $4.88 | $4.81 (-1.43%) | $4.98 | $4.70 | 29.40 K | $112.21 M |
| 10/01/2025 | $5.00 | $4.93 (-1.4%) | $5.03 | $4.76 | 40.85 K | $115.01 M |
| 09/30/2025 | $4.98 | $4.99 (0.2%) | $5.05 | $4.86 | 78.60 K | $116.41 M |
| 09/29/2025 | $4.85 | $4.98 (2.68%) | $4.98 | $4.75 | 47.31 K | $116.17 M |
| 09/26/2025 | $4.84 | $4.87 (0.62%) | $4.94 | $4.60 | 63.30 K | $113.61 M |
| 09/25/2025 | $4.79 | $4.80 (0.21%) | $4.80 | $4.65 | 50.57 K | $111.98 M |
| 09/24/2025 | $4.39 | $4.79 (9.11%) | $4.87 | $4.39 | 107.00 K | $111.74 M |
| 09/23/2025 | $4.52 | $4.40 (-2.65%) | $4.55 | $4.39 | 17.50 K | $102.64 M |
| 09/22/2025 | $4.49 | $4.29 (-4.45%) | $4.59 | $4.29 | 31.20 K | $100.08 M |
| 09/19/2025 | $4.27 | $4.49 (5.15%) | $4.51 | $4.27 | 37.20 K | $104.74 M |
| 09/18/2025 | $4.20 | $4.24 (0.95%) | $4.38 | $4.20 | 24.27 K | $98.91 M |
| 09/17/2025 | $4.40 | $4.25 (-3.41%) | $4.44 | $4.22 | 34.80 K | $99.14 M |
| 09/16/2025 | $4.52 | $4.39 (-2.88%) | $4.52 | $4.25 | 61.80 K | $102.41 M |
| 09/15/2025 | $4.59 | $4.44 (-3.27%) | $4.64 | $4.43 | 21.60 K | $103.58 M |
| 09/12/2025 | $4.51 | $4.52 (0.22%) | $4.64 | $4.42 | 18.32 K | $105.44 M |
| 09/11/2025 | $4.59 | $4.50 (-1.96%) | $4.74 | $4.49 | 37.75 K | $104.98 M |
| 09/10/2025 | $4.49 | $4.57 (1.78%) | $4.60 | $4.42 | 28.91 K | $106.61 M |
| 09/09/2025 | $4.38 | $4.42 (0.91%) | $4.50 | $4.26 | 119.55 K | $103.11 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.
