SenesTech, Inc. - SNES - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.46	2.37	2.37	2.53	2.3	60,233
February 19, 2026	2.34	2.4	2.4	2.46	2.18	129,549
February 18, 2026	2.33	2.34	2.34	2.38	2.15	100,129
February 17, 2026	2.04	2.36	2.36	2.46	1.99	227,930
February 13, 2026	1.75	2	2	2.06	1.62	48,900
February 12, 2026	1.78	1.78	1.78	1.79	1.66	37,320
February 11, 2026	1.81	1.78	1.78	1.81	1.71	52,800
February 10, 2026	1.85	1.8	1.8	1.87	1.78	48,300
February 09, 2026	1.97	1.85	1.85	1.97	1.81	55,036
February 06, 2026	1.84	1.87	1.87	1.94	1.81	47,961
February 05, 2026	1.81	1.78	1.78	1.84	1.75	61,308
February 04, 2026	1.85	1.84	1.84	1.87	1.77	66,200
February 03, 2026	2.02	1.89	1.89	2.02	1.76	71,182
February 02, 2026	1.83	2.03	2.03	2.19	1.75	215,319
January 30, 2026	1.87	1.85	1.85	1.92	1.75	27,027
January 29, 2026	1.9	1.88	1.88	2	1.68	136,413
January 28, 2026	1.96	1.9	1.9	1.96	1.88	42,444
January 27, 2026	1.98	1.92	1.92	1.98	1.91	56,200
January 26, 2026	2.06	1.95	1.95	2.06	1.95	35,934
January 23, 2026	2.05	2	2	2.12	2	21,700
January 22, 2026	2.11	2.03	2.03	2.12	2.02	34,100
January 21, 2026	2.06	2.04	2.04	2.08	2.04	18,547
January 20, 2026	2.04	2.05	2.05	2.11	2.03	37,762
January 16, 2026	2.16	2.09	2.09	2.17	2.09	33,805
January 15, 2026	2.09	2.12	2.12	2.14	2.09	15,446
January 14, 2026	2.12	2.07	2.07	2.12	2.06	23,506
January 13, 2026	2.13	2.12	2.12	2.23	2.12	21,507
January 12, 2026	2.33	2.21	2.21	2.33	2.2	10,435
January 09, 2026	2.3	2.22	2.22	2.3	2.21	15,730
January 08, 2026	2.23	2.26	2.26	2.27	2.2	9,332
January 07, 2026	2.22	2.21	2.21	2.27	2.2	22,199
January 06, 2026	2.24	2.26	2.26	2.32	2.2	31,000
January 05, 2026	2.18	2.24	2.24	2.29	2.18	40,953
January 02, 2026	2.18	2.21	2.21	2.23	2.16	19,500
December 31, 2025	2.16	2.14	2.14	2.21	2	134,420
December 30, 2025	2.2	2.16	2.16	2.23	2.09	166,882
December 29, 2025	2.25	2.26	2.26	2.36	2.15	104,106
December 26, 2025	2.3	2.32	2.32	2.33	2.22	33,100
December 24, 2025	2.32	2.33	2.33	2.34	2.27	32,117
December 23, 2025	2.32	2.35	2.35	2.38	2.25	11,200
December 22, 2025	2.39	2.33	2.33	2.48	2.3	49,008
December 19, 2025	2.44	2.33	2.33	2.53	2.33	48,905
December 18, 2025	2.31	2.42	2.42	2.5	2.31	56,400
December 17, 2025	2.36	2.24	2.24	2.4	2.23	98,689
December 16, 2025	2.46	2.34	2.34	2.53	2.3	66,600
December 15, 2025	2.57	2.46	2.46	2.61	2.4	72,100
December 12, 2025	2.92	2.57	2.57	2.94	2.52	42,300
December 11, 2025	2.9	2.77	2.77	2.93	2.77	9,700
December 10, 2025	2.74	2.92	2.92	2.94	2.74	32,011
December 09, 2025	2.74	2.8	2.8	2.92	2.71	14,272
December 08, 2025	2.81	2.76	2.76	2.87	2.7	36,019
December 05, 2025	2.97	2.97	2.97	3.03	2.92	32,325
December 04, 2025	2.88	2.92	2.97	2.99	2.87	19,713
December 03, 2025	2.64	2.88	2.88	2.99	2.64	30,948
December 02, 2025	2.64	2.71	2.71	2.76	2.62	13,538
December 01, 2025	2.85	2.68	2.68	2.91	2.68	13,615
November 28, 2025	2.86	2.91	2.91	2.92	2.83	17,370
November 26, 2025	2.75	2.81	2.81	2.87	2.69	19,200
November 25, 2025	2.78	2.88	2.88	2.96	2.72	77,800
November 24, 2025	2.57	2.78	2.78	2.97	2.57	88,832

SenesTech, Inc. (SNES) NASDAQ