SNES
SENESTECH (SNES)
NASDAQ
$1.37-$0.06 (-4.20%)
Price as of Jul 14, 2026 4:10 PM EDT
  • $7.6M
    Market Cap
  • -69.89%
    1-Year Change
  • Specialty Chemicals
    Industry
  • 1 Month
    -13.33%
    Low Price$1.38
    High Price$1.71
  • 3 Months
    -8.33%
    Low Price$1.38
    High Price$1.97
  • 1 Year
    -69.89%
    Low Price$1.38
    High Price$6.15
Date
Open
High
Low
Close
Change (%)
Volume
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
06/03/2026
1.63
1.70
1.55
1.55
-5.49%
13,303
06/02/2026
1.64
1.67
1.60
1.64
-2.96%
17,252
06/01/2026
1.70
1.73
1.67
1.69
-2.31%
37,540
05/29/2026
1.77
1.80
1.70
1.73
-3.35%
40,087
05/28/2026
1.82
1.82
1.71
1.79
0.00%
42,112
05/27/2026
1.82
1.83
1.70
1.79
-1.65%
55,155
05/26/2026
1.84
1.90
1.81
1.82
+0.55%
22,503
05/22/2026
1.80
1.89
1.77
1.81
+1.12%
57,345
05/21/2026
1.81
1.82
1.75
1.79
0.00%
95,355
05/20/2026
1.59
1.79
1.54
1.79
+16.99%
128,752
05/19/2026
1.60
1.70
1.52
1.53
-3.77%
55,630
05/18/2026
1.62
1.65
1.55
1.59
-1.85%
80,347
05/15/2026
1.69
1.72
1.61
1.62
-5.81%
53,037
05/14/2026
1.75
1.76
1.59
1.72
-4.97%
83,175
05/13/2026
1.62
1.87
1.55
1.81
+9.04%
132,125
05/12/2026
1.70
1.73
1.64
1.66
-4.05%
85,921
05/12/2026
-$0.39 Earnings
05/11/2026
1.68
1.73
1.57
1.73
0.00%
211,024
05/08/2026
2.05
2.07
1.66
1.73
-12.18%
516,328
05/07/2026
1.66
1.98
1.66
1.97
+34.01%
1,233,436
05/06/2026
1.53
1.53
1.45
1.47
+2.80%
18,753
05/05/2026
1.51
1.51
1.42
1.43
-4.67%
22,937
05/04/2026
1.56
1.57
1.47
1.50
-3.54%
51,958
05/01/2026
1.44
1.62
1.43
1.56
+9.51%
41,391
04/30/2026
1.49
1.49
1.42
1.42
+0.35%
2,766
04/29/2026
1.45
1.48
1.41
1.42
-3.08%
15,289
04/28/2026
1.48
1.51
1.44
1.46
-1.35%
10,149
04/27/2026
1.55
1.57
1.41
1.48
-5.73%
72,773
04/24/2026
1.58
1.58
1.55
1.57
+2.01%
23,083
04/23/2026
1.60
1.62
1.52
1.54
-2.79%
37,675
04/22/2026
1.60
1.63
1.56
1.58
-1.05%
9,105
04/21/2026
1.62
1.65
1.56
1.60
-3.03%
35,309
04/20/2026
1.61
1.67
1.60
1.65
+3.13%
10,771
04/17/2026
1.63
1.67
1.60
1.60
-1.23%
10,520
04/16/2026
1.65
1.66
1.58
1.62
-1.22%
6,815
04/15/2026
1.62
1.64
1.62
1.64
0.00%
4,609
04/14/2026
1.62
1.69
1.60
1.64
+5.13%
17,013
04/13/2026
1.63
1.63
1.56
1.56
-2.50%
30,885
04/10/2026
1.68
1.72
1.60
1.60
-1.23%
11,490
04/09/2026
1.62
1.72
1.60
1.62
+1.25%
7,966
04/08/2026
1.72
1.75
1.57
1.60
-3.03%
46,706
04/07/2026
1.62
1.68
1.58
1.65
+1.23%
11,158
04/06/2026
1.69
1.69
1.54
1.63
+0.62%
44,564
04/02/2026
1.64
1.73
1.54
1.62
-3.57%
28,729
04/01/2026
1.68
1.69
1.65
1.68
+2.44%
12,708
03/31/2026
1.62
1.69
1.59
1.64
+3.14%
15,617
03/30/2026
1.68
1.70
1.57
1.59
-4.79%
45,826
03/27/2026
1.73
1.78
1.67
1.67
-4.02%
22,756
03/26/2026
1.76
1.78
1.71
1.74
-0.57%
12,078
03/25/2026
1.82
1.82
1.72
1.75
-2.23%
39,744
03/24/2026
1.76
1.82
1.75
1.79
-2.72%
34,494
03/23/2026
1.81
1.84
1.74
1.84
+3.37%
28,954
03/20/2026
1.76
1.85
1.71
1.78
+2.30%
69,437
03/19/2026
1.92
1.92
1.72
1.74
-9.37%
76,765
03/18/2026
1.88
1.94
1.78
1.92
+8.47%
95,115
03/17/2026
1.90
1.90
1.73
1.77
-4.84%
77,169
03/16/2026
1.95
1.95
1.70
1.86
-3.12%
66,556
03/13/2026
1.80
2.11
1.80
1.92
-15.04%
287,150
03/12/2026
2.10
2.37
2.04
2.26
+9.71%
177,146
03/12/2026
-$0.35 Earnings
03/11/2026
1.98
2.14
1.98
2.06
+4.04%
11,828
03/10/2026
2.12
2.13
1.94
1.98
-6.60%
34,848
03/09/2026
2.12
2.18
2.08
2.12
-2.30%
17,069
03/06/2026
2.15
2.18
2.08
2.17
+2.36%
7,843
03/05/2026
2.12
2.17
2.07
2.12
-1.40%
22,075
03/04/2026
2.22
2.27
2.09
2.15
-1.83%
10,117
03/03/2026
2.10
2.19
2.08
2.19
+2.82%
22,597
03/02/2026
2.22
2.33
2.13
2.13
-5.33%
22,183
02/27/2026
2.26
2.29
2.22
2.25
-1.32%
5,132
02/26/2026
2.23
2.37
2.23
2.28
+1.33%
45,751
02/25/2026
2.14
2.26
2.10
2.25
+6.64%
47,436
02/24/2026
2.23
2.29
2.10
2.11
-1.86%
20,971
02/23/2026
2.40
2.40
2.08
2.15
-9.28%
63,515
02/20/2026
2.46
2.53
2.30
2.37
-1.25%
60,233