5 DAY PERFORMANCE
+85.28%
1 MONTH PERFORMANCE
+60.64%
3 MONTH PERFORMANCE
+11.85%
6 MONTH PERFORMANCE
-20.53%
YEAR-TO-DATE PERFORMANCE
-37.47%
1 YEAR PERFORMANCE
-28.94%
Senstar Technologies Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $1.76 | $1.77 (0.85%) | $1.79 | $1.76 | 2.62 K | $40.36 M |
| 08/06/2026 | $1.90 | $1.86 (-2.11%) | $1.90 | $1.83 | 4.85 K | $43.40 M |
| 08/05/2026 | $2.06 | $1.98 (-3.88%) | $2.06 | $1.92 | 11.00 K | $46.20 M |
| 08/04/2026 | $1.87 | $2.06 (10.16%) | $2.06 | $1.74 | 27.50 K | $48.06 M |
| 08/03/2026 | $1.70 | $1.87 (10%) | $1.98 | $1.70 | 28.26 K | $43.63 M |
| 07/31/2026 | $1.73 | $1.63 (-5.78%) | $1.74 | $1.63 | 3.71 K | $38.03 M |
| 07/30/2026 | $1.64 | $1.74 (6.1%) | $1.76 | $1.64 | 9.47 K | $40.60 M |
| 07/29/2026 | $1.66 | $1.68 (1.2%) | $1.70 | $1.62 | 15.30 K | $39.20 M |
| 07/28/2026 | $1.74 | $1.74 (0%) | $1.77 | $1.62 | 16.49 K | $40.60 M |
| 07/27/2026 | $1.64 | $1.77 (7.93%) | $1.79 | $1.64 | 8.51 K | $41.30 M |
| 07/24/2026 | $1.89 | $1.76 (-6.88%) | $1.89 | $1.76 | 9.00 K | $41.06 M |
| 07/23/2026 | $1.70 | $1.78 (4.71%) | $1.84 | $1.62 | 35.14 K | $41.53 M |
| 07/22/2026 | $1.64 | $1.72 (4.88%) | $1.74 | $1.60 | 24.72 K | $40.13 M |
| 07/21/2026 | $1.67 | $1.70 (1.8%) | $1.75 | $1.67 | 7.80 K | $39.66 M |
| 07/20/2026 | $1.72 | $1.64 (-4.65%) | $1.86 | $1.64 | 7.20 K | $38.26 M |
| 07/17/2026 | $1.75 | $1.73 (-1.14%) | $1.75 | $1.73 | 2.72 K | $40.36 M |
| 07/16/2026 | $1.84 | $1.74 (-5.43%) | $1.85 | $1.72 | 17.20 K | $40.60 M |
| 07/15/2026 | $1.80 | $1.85 (2.78%) | $1.89 | $1.77 | 16.85 K | $43.16 M |
| 07/14/2026 | $1.87 | $1.79 (-4.28%) | $1.91 | $1.78 | 10.14 K | $41.76 M |
| 07/13/2026 | $1.80 | $1.80 (0%) | $1.87 | $1.76 | 31.60 K | $42.00 M |
| 07/10/2026 | $1.86 | $1.81 (-2.69%) | $1.89 | $1.74 | 28.11 K | $42.23 M |
| 07/09/2026 | $1.81 | $1.81 (0%) | $2.00 | $1.75 | 45.53 K | $42.23 M |
| 07/08/2026 | $1.82 | $1.85 (1.65%) | $1.91 | $1.76 | 32.30 K | $43.16 M |
| 07/07/2026 | $1.89 | $1.88 (-0.53%) | $1.93 | $1.86 | 10.40 K | $43.86 M |
| 07/06/2026 | $1.91 | $1.93 (1.05%) | $1.96 | $1.71 | 19.05 K | $45.03 M |
| 07/02/2026 | $1.97 | $1.90 (-3.55%) | $1.97 | $1.89 | 60.32 K | $44.33 M |
| 07/01/2026 | $1.99 | $1.97 (-1.01%) | $2.09 | $1.92 | 5.54 K | $45.96 M |
| 06/30/2026 | $1.94 | $1.93 (-0.52%) | $2.02 | $1.89 | 27.81 K | $45.03 M |
| 06/29/2026 | $1.99 | $1.92 (-3.52%) | $2.03 | $1.92 | 19.80 K | $44.80 M |
| 06/26/2026 | $1.95 | $1.96 (0.51%) | $2.08 | $1.95 | 13.60 K | $45.73 M |
| 06/25/2026 | $2.02 | $2.00 (-0.99%) | $2.05 | $1.91 | 58.83 K | $46.66 M |
| 06/24/2026 | $2.04 | $2.04 (0%) | $2.11 | $2.04 | 5.50 K | $47.60 M |
| 06/23/2026 | $2.01 | $2.04 (1.49%) | $2.08 | $2.00 | 14.26 K | $47.60 M |
| 06/22/2026 | $2.25 | $2.03 (-9.78%) | $2.26 | $1.99 | 99.10 K | $47.36 M |
| 06/18/2026 | $2.36 | $2.22 (-5.93%) | $2.55 | $2.21 | 47.70 K | $51.80 M |
| 06/17/2026 | $2.36 | $2.30 (-2.54%) | $2.46 | $2.29 | 29.83 K | $53.66 M |
| 06/16/2026 | $2.41 | $2.41 (0%) | $2.45 | $2.30 | 18.60 K | $56.23 M |
| 06/15/2026 | $2.50 | $2.41 (-3.6%) | $2.52 | $2.30 | 24.60 K | $56.23 M |
| 06/12/2026 | $2.45 | $2.45 (0%) | $2.50 | $2.39 | 26.80 K | $57.16 M |
| 06/11/2026 | $2.41 | $2.43 (0.83%) | $2.64 | $2.40 | 30.30 K | $56.70 M |
| 06/10/2026 | $2.44 | $2.48 (1.64%) | $2.50 | $2.44 | 8.15 K | $57.86 M |
| 06/09/2026 | $2.51 | $2.47 (-1.59%) | $2.58 | $2.40 | 39.72 K | $57.63 M |
| 06/08/2026 | $2.47 | $2.55 (3.24%) | $2.65 | $2.45 | 16.10 K | $59.50 M |
| 06/05/2026 | $2.60 | $2.48 (-4.62%) | $2.60 | $2.48 | 57.91 K | $57.86 M |
| 06/04/2026 | $2.68 | $2.60 (-2.99%) | $2.68 | $2.59 | 9.16 K | $60.66 M |
| 06/03/2026 | $2.67 | $2.73 (2.25%) | $2.73 | $2.60 | 6.20 K | $63.70 M |
| 06/02/2026 | $2.75 | $2.67 (-2.91%) | $2.75 | $2.66 | 3.40 K | $62.30 M |
| 06/01/2026 | $2.77 | $2.67 (-3.61%) | $2.84 | $2.65 | 6.00 K | $62.30 M |
| 05/29/2026 | $2.65 | $2.77 (4.53%) | $2.81 | $2.65 | 44.90 K | $64.63 M |
| 05/28/2026 | $2.60 | $2.63 (1.15%) | $2.75 | $2.60 | 5.02 K | $61.36 M |
| 05/27/2026 | $2.70 | $2.61 (-3.33%) | $2.70 | $2.51 | 473.00 K | $60.90 M |
| 05/26/2026 | $2.78 | $2.73 (-1.8%) | $2.80 | $2.66 | 6.40 K | $63.70 M |
| 05/22/2026 | $2.70 | $2.79 (3.33%) | $2.84 | $2.70 | 15.20 K | $65.10 M |
| 05/21/2026 | $2.70 | $2.70 (0%) | $2.70 | $2.70 | 1.50 K | $63.00 M |
| 05/20/2026 | $2.62 | $2.66 (1.53%) | $2.72 | $2.62 | 1.90 K | $62.06 M |
| 05/19/2026 | $2.61 | $2.64 (1.15%) | $2.68 | $2.61 | 7.23 K | $61.60 M |
| 05/18/2026 | $2.67 | $2.65 (-0.75%) | $2.70 | $2.60 | 27.00 K | $61.83 M |
| 05/15/2026 | $2.68 | $2.60 (-2.99%) | $2.90 | $2.60 | 55.60 K | $60.66 M |
| 05/14/2026 | $2.80 | $2.73 (-2.5%) | $2.82 | $2.63 | 19.80 K | $63.70 M |
| 05/13/2026 | $2.71 | $2.77 (2.21%) | $2.78 | $2.71 | 14.12 K | $64.63 M |
| 05/12/2026 | $2.63 | $2.69 (2.28%) | $2.71 | $2.54 | 17.72 K | $62.76 M |
| 05/11/2026 | $2.69 | $2.63 (-2.23%) | $2.71 | $2.63 | 12.80 K | $61.36 M |
| 05/08/2026 | $2.67 | $2.64 (-1.12%) | $2.83 | $2.64 | 10.12 K | $61.60 M |
| 05/07/2026 | $2.68 | $2.70 (0.75%) | $2.85 | $2.64 | 12.30 K | $63.00 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.
