SNES
SENESTECH (SNES)
NASDAQ
$0.80-$0.04 (-4.29%)
Price as of Oct 23, 2026 7:30 PM EDT
  • $4.3M
    Market Cap
  • -77.66%
    1-Year Change
  • Specialty Chemicals
    Industry
  • 1 Month
    +7.78%
    Low Price$0.63
    High Price$0.84
  • 3 Months
    -40.00%
    Low Price$0.63
    High Price$1.67
  • 1 Year
    -77.66%
    Low Price$0.63
    High Price$3.76
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
0.80
0.86
0.77
0.84
+5.13%
258,654
10/22/2026
0.72
0.85
0.72
0.80
+6.53%
414,659
10/21/2026
0.68
0.76
0.68
0.75
+8.81%
500,666
10/20/2026
0.72
0.72
0.66
0.69
-1.53%
417,410
10/19/2026
0.65
0.77
0.60
0.70
+8.21%
1,280,803
10/16/2026
0.64
0.72
0.55
0.65
-7.48%
1,271,873
10/15/2026
0.70
0.96
0.61
0.70
+9.25%
58,989,809
10/14/2026
0.63
0.65
0.62
0.64
+1.70%
11,261
10/13/2026
0.62
0.70
0.61
0.63
-2.87%
69,195
10/12/2026
0.65
0.76
0.63
0.65
-3.27%
49,343
10/09/2026
0.70
0.79
0.63
0.67
-7.36%
32,947
10/08/2026
0.80
0.83
0.70
0.72
-5.50%
83,981
10/07/2026
0.80
0.82
0.68
0.77
-7.71%
37,642
10/06/2026
0.81
0.83
0.78
0.83
-0.71%
83,556
10/05/2026
0.80
0.87
0.79
0.83
+7.18%
85,819
10/02/2026
0.67
0.78
0.66
0.78
+16.27%
129,503
10/01/2026
0.71
0.72
0.66
0.67
-0.99%
59,871
09/30/2026
0.69
0.72
0.66
0.68
+4.11%
75,466
09/29/2026
0.63
0.68
0.63
0.65
+2.83%
33,420
09/28/2026
0.70
0.71
0.63
0.63
-11.47%
79,710
09/25/2026
0.72
0.73
0.69
0.71
-1.65%
31,239
09/24/2026
0.80
0.80
0.70
0.73
-6.85%
94,246
09/23/2026
0.78
0.83
0.75
0.78
-0.20%
63,591
09/22/2026
0.81
0.86
0.77
0.78
-3.03%
106,814
09/21/2026
0.81
0.82
0.75
0.81
-1.24%
30,946
09/18/2026
0.83
0.84
0.79
0.82
-1.75%
37,348
09/17/2026
0.81
0.83
0.81
0.83
+1.10%
27,457
09/16/2026
0.86
0.86
0.82
0.82
-4.56%
55,908
09/15/2026
0.85
0.86
0.83
0.86
+0.63%
44,718
09/14/2026
0.85
0.86
0.83
0.85
-0.66%
30,949
09/11/2026
0.91
0.92
0.85
0.86
-3.76%
30,055
09/10/2026
0.87
0.89
0.87
0.89
+3.36%
30,208
09/09/2026
0.89
0.92
0.84
0.87
-2.81%
77,773
09/08/2026
1.02
1.04
0.84
0.89
-11.00%
239,592
09/04/2026
1.02
1.03
1.00
1.00
-3.85%
24,138
09/03/2026
1.07
1.09
1.01
1.04
-1.89%
62,474
09/02/2026
1.07
1.08
1.06
1.06
-1.85%
7,463
09/01/2026
1.08
1.08
1.05
1.08
+1.89%
17,787
08/31/2026
1.13
1.13
1.05
1.06
-1.85%
24,807
08/28/2026
1.09
1.09
1.05
1.08
-1.82%
37,855
08/27/2026
1.14
1.17
1.05
1.10
-5.17%
122,503
08/26/2026
1.17
1.20
1.12
1.16
-2.52%
142,602
08/25/2026
1.19
1.21
1.16
1.19
0.00%
29,469
08/24/2026
1.25
1.25
1.17
1.19
-5.56%
38,086
08/21/2026
1.25
1.28
1.21
1.26
-1.56%
25,633
08/20/2026
1.28
1.29
1.23
1.28
+0.79%
11,852
08/19/2026
1.29
1.30
1.21
1.27
-1.55%
11,871
08/18/2026
1.27
1.30
1.19
1.29
+6.61%
37,581
08/17/2026
1.22
1.24
1.18
1.21
0.00%
55,220
08/14/2026
1.26
1.28
1.18
1.21
-3.59%
57,513
08/13/2026
1.28
1.32
1.25
1.26
-0.79%
23,804
08/12/2026
1.27
1.28
1.26
1.27
+0.40%
12,867
08/11/2026
1.32
1.32
1.22
1.26
-0.79%
60,093
08/10/2026
1.28
1.31
1.23
1.27
-1.55%
70,289
08/07/2026
1.32
1.32
1.25
1.29
+1.57%
38,647
08/06/2026
1.37
1.37
1.15
1.27
-22.09%
287,956
08/05/2026
1.67
1.82
1.63
1.63
-2.40%
188,700
08/05/2026
-$0.35 Earnings
08/04/2026
1.60
1.70
1.58
1.67
+7.74%
135,370
08/03/2026
1.40
1.69
1.38
1.55
+14.81%
1,673,097
07/31/2026
1.30
1.36
1.25
1.35
+2.27%
8,316
07/30/2026
1.27
1.34
1.22
1.32
+3.94%
40,721
07/29/2026
1.33
1.33
1.26
1.27
-5.22%
28,714
07/28/2026
1.32
1.35
1.31
1.34
+0.75%
12,949
07/27/2026
1.40
1.40
1.32
1.33
-4.32%
52,504
07/24/2026
1.43
1.43
1.37
1.39
-0.71%
39,494
07/23/2026
1.45
1.54
1.39
1.40
+1.45%
95,880
07/22/2026
1.40
1.40
1.34
1.38
-1.78%
53,946
07/21/2026
1.39
1.42
1.39
1.41
+0.36%
21,591
07/20/2026
1.42
1.54
1.40
1.40
-1.41%
97,804
07/17/2026
1.39
1.47
1.39
1.42
+0.71%
62,688
07/16/2026
1.40
1.47
1.40
1.41
+0.71%
32,187
07/15/2026
1.45
1.49
1.37
1.40
+2.19%
75,562
07/14/2026
1.42
1.45
1.36
1.37
-4.20%
63,846
07/13/2026
1.39
1.45
1.39
1.43
+2.14%
31,562
07/10/2026
1.40
1.42
1.37
1.40
+1.08%
82,117
07/09/2026
1.40
1.41
1.37
1.39
+0.36%
73,879
07/08/2026
1.41
1.42
1.38
1.38
-1.43%
29,625
07/07/2026
1.53
1.53
1.38
1.40
-9.68%
90,115
07/06/2026
1.54
1.55
1.48
1.55
+4.03%
47,155
07/02/2026
1.50
1.51
1.45
1.49
+1.36%
79,066
07/01/2026
1.53
1.53
1.42
1.47
-1.34%
76,365
06/30/2026
1.44
1.55
1.44
1.49
0.00%
125,586
06/29/2026
1.52
1.60
1.47
1.49
-5.70%
32,409
06/26/2026
1.53
1.69
1.45
1.58
+3.95%
34,103
06/25/2026
1.55
1.55
1.44
1.52
-2.56%
56,834
06/24/2026
1.64
1.64
1.53
1.56
-3.70%
39,495
06/23/2026
1.69
1.69
1.61
1.62
-5.26%
24,720
06/22/2026
1.61
1.71
1.59
1.71
+3.64%
30,282
06/18/2026
1.63
1.65
1.59
1.65
+1.85%
69,938
06/17/2026
1.64
1.64
1.58
1.62
-1.82%
27,870
06/16/2026
1.77
1.77
1.55
1.65
0.00%
31,889
06/15/2026
1.72
1.73
1.63
1.65
0.00%
54,085
06/12/2026
1.72
1.72
1.60
1.65
-2.37%
26,170
06/11/2026
1.76
1.76
1.67
1.69
-1.74%
21,008
06/10/2026
1.68
1.76
1.67
1.72
-0.58%
18,047
06/09/2026
1.68
1.77
1.55
1.73
+7.45%
72,022
06/08/2026
1.56
1.65
1.55
1.61
+5.23%
44,234
06/05/2026
1.64
1.64
1.51
1.53
-7.27%
72,402
06/04/2026
1.56
1.67
1.56
1.65
+6.45%
30,155