SNES
SENESTECH (SNES)
NASDAQ
$0.86+$0.0005 (+0.06%)
Price as of Sep 11, 2026 4:10 PM EDT
  • $4.7M
    Market Cap
  • -83.29%
    1-Year Change
  • Specialty Chemicals
    Industry
  • 1 Month
    -31.71%
    Low Price$0.86
    High Price$1.29
  • 3 Months
    -49.08%
    Low Price$0.86
    High Price$1.71
  • 1 Year
    -83.29%
    Low Price$0.86
    High Price$4.86
Date
Open
High
Low
Close
Change (%)
Volume
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
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