SenesTech, Inc. SNES
0.86 USD -0.02 (-2.06%)
Regular-session close
0.86 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
0.86 Day range 0.9448
0.629 52-week range 2.97
- YTD
- -59.72%
- 1 year
- -69.54%
SNES price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.87 | 0.94 | 0.86 | 0.86 | -0.02 | -2.05% | 23,191 |
| Nov 12, 2026 | 0.95 | 0.99 | 0.88 | 0.88 | -0.01 | -1.46% | 68,900 |
| Nov 11, 2026 | 0.97 | 1.13 | 0.77 | 0.89 | -0.14 | -13.30% | 157,000 |
| Nov 10, 2026 | 1.15 | 1.16 | 1.02 | 1.03 | -0.11 | -9.65% | 43,400 |
| Nov 9, 2026 | 1.13 | 1.16 | 1.08 | 1.14 | +0.03 | +2.70% | 19,200 |
| Nov 6, 2026 | 1.18 | 1.18 | 1.05 | 1.11 | -0.06 | -5.13% | 65,400 |
| Nov 5, 2026 | 1.22 | 1.24 | 1.16 | 1.17 | -0.04 | -3.31% | 135,900 |
| Nov 4, 2026 | 1.24 | 1.30 | 1.16 | 1.21 | -0.03 | -2.42% | 100,000 |
| Nov 3, 2026 | 1.03 | 1.33 | 1.01 | 1.24 | +0.19 | +18.10% | 598,500 |
| Nov 2, 2026 | 1.09 | 1.10 | 1.04 | 1.05 | -0.03 | -2.78% | 99,000 |
| Oct 30, 2026 | 1.01 | 1.09 | 0.96 | 1.08 | +0.07 | +6.93% | 95,400 |
| Oct 29, 2026 | 0.99 | 1.04 | 0.96 | 1.01 | +0.04 | +4.12% | 123,000 |
| Oct 28, 2026 | 0.81 | 1.00 | 0.75 | 0.97 | +0.13 | +15.89% | 414,400 |
| Oct 27, 2026 | 0.85 | 0.85 | 0.75 | 0.84 | -0.01 | -1.30% | 43,600 |
| Oct 26, 2026 | 0.83 | 0.85 | 0.75 | 0.85 | +0.01 | +0.95% | 158,800 |
| Oct 23, 2026 | 0.80 | 0.86 | 0.77 | 0.84 | +0.04 | +5.13% | 258,700 |
| Oct 22, 2026 | 0.72 | 0.85 | 0.72 | 0.80 | +0.05 | +6.53% | 414,700 |
| Oct 21, 2026 | 0.68 | 0.76 | 0.68 | 0.75 | +0.06 | +8.85% | 500,400 |
| Oct 20, 2026 | 0.72 | 0.72 | 0.66 | 0.69 | -0.01 | -1.57% | 416,400 |
| Oct 19, 2026 | 0.65 | 0.77 | 0.60 | 0.70 | +0.05 | +8.19% | 1,282,900 |
| Oct 16, 2026 | 0.64 | 0.72 | 0.55 | 0.65 | -0.05 | -7.44% | 1,265,700 |
| Oct 15, 2026 | 0.70 | 0.96 | 0.61 | 0.70 | +0.06 | +9.22% | 58,989,800 |
| Oct 14, 2026 | 0.63 | 0.66 | 0.62 | 0.64 | +0.01 | +1.75% | 11,300 |
| Oct 13, 2026 | 0.62 | 0.70 | 0.61 | 0.63 | -0.02 | -2.93% | 69,200 |
| Oct 12, 2026 | 0.65 | 0.76 | 0.63 | 0.65 | -0.02 | -3.28% | 49,300 |
| Oct 9, 2026 | 0.70 | 0.79 | 0.63 | 0.67 | -0.05 | -7.33% | 32,900 |
| Oct 8, 2026 | 0.80 | 0.83 | 0.70 | 0.72 | -0.04 | -5.49% | 84,000 |
| Oct 7, 2026 | 0.80 | 0.82 | 0.68 | 0.77 | -0.06 | -7.72% | 37,600 |
| Oct 6, 2026 | 0.81 | 0.83 | 0.78 | 0.83 | -0.01 | -0.72% | 83,600 |
| Oct 5, 2026 | 0.80 | 0.87 | 0.79 | 0.84 | +0.06 | +7.19% | 84,800 |
| Oct 2, 2026 | 0.67 | 0.78 | 0.66 | 0.78 | +0.11 | +16.27% | 128,500 |
| Oct 1, 2026 | 0.71 | 0.72 | 0.66 | 0.67 | -0.01 | -1.03% | 59,900 |
| Sep 30, 2026 | 0.69 | 0.72 | 0.66 | 0.68 | +0.03 | +4.15% | 75,300 |
| Sep 29, 2026 | 0.63 | 0.68 | 0.63 | 0.65 | +0.02 | +2.85% | 33,400 |
| Sep 28, 2026 | 0.70 | 0.71 | 0.63 | 0.63 | -0.08 | -11.48% | 79,700 |
| Sep 25, 2026 | 0.72 | 0.73 | 0.69 | 0.71 | -0.01 | -1.65% | 31,200 |
| Sep 24, 2026 | 0.80 | 0.80 | 0.70 | 0.73 | -0.05 | -6.80% | 92,600 |
| Sep 23, 2026 | 0.78 | 0.83 | 0.75 | 0.78 | 0.00 | -0.26% | 63,600 |
| Sep 22, 2026 | 0.81 | 0.86 | 0.77 | 0.78 | -0.02 | -2.98% | 106,800 |
| Sep 21, 2026 | 0.81 | 0.82 | 0.75 | 0.81 | -0.01 | -1.35% | 30,800 |
| Sep 18, 2026 | 0.83 | 0.84 | 0.79 | 0.82 | -0.01 | -1.69% | 37,300 |
| Sep 17, 2026 | 0.81 | 0.83 | 0.81 | 0.83 | +0.01 | +1.10% | 27,500 |
| Sep 16, 2026 | 0.86 | 0.86 | 0.82 | 0.82 | -0.04 | -4.53% | 55,900 |
| Sep 15, 2026 | 0.85 | 0.86 | 0.83 | 0.86 | +0.01 | +0.58% | 44,700 |
| Sep 14, 2026 | 0.85 | 0.86 | 0.83 | 0.86 | -0.01 | -0.70% | 30,900 |
| Sep 11, 2026 | 0.91 | 0.92 | 0.85 | 0.86 | -0.03 | -3.69% | 30,100 |
| Sep 10, 2026 | 0.87 | 0.89 | 0.87 | 0.89 | +0.03 | +3.35% | 30,200 |
| Sep 9, 2026 | 0.89 | 0.92 | 0.84 | 0.87 | -0.03 | -2.81% | 77,800 |
| Sep 8, 2026 | 1.02 | 1.03 | 0.84 | 0.89 | -0.11 | -11.00% | 239,600 |
| Sep 4, 2026 | 1.01 | 1.03 | 1.00 | 1.00 | -0.04 | -3.85% | 24,100 |
| Sep 3, 2026 | 1.07 | 1.09 | 1.01 | 1.04 | -0.02 | -1.89% | 62,500 |
| Sep 2, 2026 | 1.07 | 1.08 | 1.06 | 1.06 | -0.02 | -1.85% | 7,500 |
| Sep 1, 2026 | 1.08 | 1.08 | 1.05 | 1.08 | +0.02 | +1.89% | 17,800 |
| Aug 31, 2026 | 1.13 | 1.13 | 1.05 | 1.06 | -0.02 | -1.85% | 24,800 |
| Aug 28, 2026 | 1.09 | 1.09 | 1.05 | 1.08 | -0.02 | -1.82% | 34,900 |
| Aug 27, 2026 | 1.14 | 1.17 | 1.05 | 1.10 | -0.06 | -5.17% | 122,500 |
| Aug 26, 2026 | 1.17 | 1.20 | 1.12 | 1.16 | -0.03 | -2.52% | 142,600 |
| Aug 25, 2026 | 1.19 | 1.21 | 1.16 | 1.19 | 0.00 | 0.00% | 29,500 |
| Aug 24, 2026 | 1.25 | 1.25 | 1.17 | 1.19 | -0.07 | -5.56% | 38,100 |
| Aug 21, 2026 | 1.25 | 1.28 | 1.21 | 1.26 | -0.02 | -1.56% | 25,600 |
| Aug 20, 2026 | 1.28 | 1.29 | 1.23 | 1.28 | +0.01 | +0.79% | 11,900 |
| Aug 19, 2026 | 1.29 | 1.30 | 1.21 | 1.27 | -0.02 | -1.55% | 11,900 |
| Aug 18, 2026 | 1.27 | 1.30 | 1.19 | 1.29 | +0.08 | +6.61% | 37,600 |
| Aug 17, 2026 | 1.22 | 1.25 | 1.18 | 1.21 | 0.00 | 0.00% | 55,200 |
| Aug 14, 2026 | 1.26 | 1.28 | 1.18 | 1.21 | -0.04 | -3.20% | 57,500 |
65 days, newest first. Daily bars as drawn on the SNES chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.