SNES | SENESTECH | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

SENESTECH (SNES)

NASDAQ

$0.89+$0.01 (+1.47%)

Price as of Nov 13, 2026 12:59 PM EST

$4.8M
Market Cap
-68.90%
1-Year Change
Specialty Chemicals
Industry

1 Month
+35.84%

Low Price$0.64

High Price$1.24
3 Months
-30.43%

Low Price$0.63

High Price$1.29
1 Year
-68.90%

Low Price$0.63

High Price$2.97

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	0.95	0.99	0.88	0.88	-1.40%	68,892
11/11/2026	0.97	1.13	0.77	0.89	-13.34%	157,038
11/10/2026	1.15	1.16	1.02	1.03	-9.65%	44,498
11/10/2026	-$0.36 Earnings
11/09/2026	1.13	1.16	1.08	1.14	+3.17%	19,226
11/06/2026	1.18	1.18	1.05	1.11	-5.56%	65,570
11/05/2026	1.22	1.24	1.16	1.17	-3.31%	135,905
11/04/2026	1.24	1.30	1.16	1.21	-2.42%	100,371
11/03/2026	1.03	1.33	1.01	1.24	+18.10%	599,062
11/02/2026	1.09	1.10	1.04	1.05	-2.78%	99,037
10/30/2026	1.01	1.09	0.96	1.08	+6.93%	95,526
10/29/2026	0.99	1.04	0.96	1.01	+4.12%	123,108
10/28/2026	0.81	1.00	0.75	0.97	+15.89%	416,174
10/27/2026	0.85	0.85	0.75	0.84	-1.26%	43,588
10/26/2026	0.83	0.85	0.75	0.85	+0.92%	159,182
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