SenesTech Inc. (SNES)
NASDAQ: SNES
· Real-Time Price · USD
4.96
0.10 (2.06%)
At close: Aug 29, 2025, 3:59 PM
4.89
-1.51%
After-hours: Aug 29, 2025, 07:56 PM EDT
SNES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 4.86 | 5.00 | 4.74 | 4.94 | 4.94 | 1.65% | 94,408 |
| Aug 28, 2025 | 4.75 | 4.90 | 4.68 | 4.86 | 4.86 | 2.75% | 76,113 |
| Aug 27, 2025 | 4.70 | 4.88 | 4.70 | 4.73 | 4.73 | -0.21% | 50,602 |
| Aug 26, 2025 | 4.72 | 4.79 | 4.63 | 4.74 | 4.74 | 1.72% | 15,400 |
| Aug 25, 2025 | 4.60 | 4.80 | 4.52 | 4.66 | 4.66 | 1.30% | 90,725 |
| Aug 22, 2025 | 4.55 | 4.71 | 4.45 | 4.60 | 4.60 | 2.22% | 77,003 |
| Aug 21, 2025 | 4.55 | 4.61 | 4.40 | 4.50 | 4.50 | -2.17% | 39,838 |
| Aug 20, 2025 | 4.60 | 4.60 | 4.40 | 4.60 | 4.60 | 0.00% | 62,200 |
| Aug 19, 2025 | 4.77 | 4.88 | 4.53 | 4.60 | 4.60 | -4.17% | 53,700 |
| Aug 18, 2025 | 4.75 | 4.85 | 4.70 | 4.80 | 4.80 | 2.78% | 46,526 |
| Aug 15, 2025 | 4.64 | 4.69 | 4.51 | 4.67 | 4.67 | 1.30% | 51,900 |
| Aug 14, 2025 | 4.77 | 4.78 | 4.47 | 4.61 | 4.61 | -2.95% | 93,111 |
| Aug 13, 2025 | 4.53 | 4.78 | 4.53 | 4.75 | 4.75 | 3.49% | 79,300 |
| Aug 12, 2025 | 4.45 | 4.59 | 4.33 | 4.59 | 4.59 | 5.03% | 89,374 |
| Aug 11, 2025 | 4.65 | 4.65 | 4.30 | 4.37 | 4.37 | -6.82% | 248,519 |
| Aug 8, 2025 | 5.23 | 5.31 | 4.63 | 4.69 | 4.69 | -12.99% | 457,400 |
| Aug 7, 2025 | 5.40 | 5.42 | 5.10 | 5.39 | 5.39 | 4.46% | 313,748 |
| Aug 6, 2025 | 5.41 | 5.53 | 5.07 | 5.16 | 5.16 | -3.73% | 168,400 |
| Aug 5, 2025 | 5.65 | 5.65 | 5.25 | 5.36 | 5.36 | -12.85% | 416,817 |
| Aug 4, 2025 | 5.35 | 6.24 | 5.35 | 6.15 | 6.15 | 17.14% | 316,233 |