SenesTech, Inc. - Common Stock (SNES)

Historical Prices For SenesTech, Inc. - Common Stock (SNES)

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	1.64	1.64	1.36	1.48	49,619	1.48
4/03/2025	1.79	1.84	1.57	1.64	68,160	1.64
4/02/2025	1.79	1.80	1.72	1.79	38,077	1.79
4/01/2025	1.78	1.89	1.74	1.80	33,811	1.80
3/31/2025	1.88	1.88	1.75	1.81	18,107	1.81
3/28/2025	2.05	2.09	1.88	1.88	72,094	1.88
3/27/2025	2.08	2.10	2.02	2.10	18,786	2.10
3/26/2025	2.19	2.19	2.06	2.06	15,129	2.06
3/25/2025	2.29	2.29	2.18	2.19	22,595	2.19
3/24/2025	2.18	2.34	2.15	2.29	33,821	2.29
3/21/2025	2.18	2.19	2.10	2.17	28,555	2.17
3/20/2025	2.17	2.25	2.12	2.22	22,089	2.22
3/19/2025	2.11	2.24	2.10	2.13	35,482	2.13
3/18/2025	2.25	2.33	2.07	2.21	44,804	2.21
3/17/2025	2.14	2.56	2.11	2.24	109,315	2.24
3/14/2025	2.43	2.43	2.12	2.19	233,907	2.19
3/13/2025	2.58	2.62	2.30	2.40	3,040,086	2.40
3/12/2025	2.32	2.45	2.16	2.30	380,348	2.30
3/11/2025	2.42	2.43	2.26	2.38	51,822	2.38
3/10/2025	2.50	2.60	2.30	2.35	180,386	2.35
3/07/2025	2.87	3.16	2.86	3.01	71,339	3.01
3/06/2025	3.00	3.00	2.83	2.88	20,093	2.88
3/05/2025	2.80	2.92	2.70	2.86	23,735	2.86
3/04/2025	2.84	2.96	2.61	2.74	57,116	2.74
3/03/2025	2.94	3.47	2.90	2.92	108,241	2.92
2/28/2025	3.19	3.24	2.83	2.90	76,866	2.90
2/27/2025	3.40	3.50	3.01	3.16	76,899	3.16
2/26/2025	3.60	3.60	3.30	3.40	177,626	3.40
2/25/2025	3.41	3.74	3.17	3.30	276,090	3.30
2/24/2025	3.19	3.20	3.06	3.12	27,064	3.12
2/21/2025	3.33	3.45	2.94	3.03	81,886	3.03
2/20/2025	3.26	3.45	3.15	3.32	32,723	3.32
2/19/2025	3.29	3.45	3.23	3.29	36,399	3.29
2/18/2025	3.55	3.59	3.18	3.33	70,335	3.33
2/14/2025	3.30	3.63	3.30	3.41	68,649	3.41
2/13/2025	3.14	3.38	3.05	3.30	25,631	3.30
2/12/2025	3.07	3.26	3.03	3.13	128,023	3.13
2/11/2025	3.16	3.47	2.90	3.02	58,620	3.02
2/10/2025	3.39	3.86	3.20	3.20	291,468	3.20
2/07/2025	3.02	3.50	2.80	3.50	115,442	3.50
2/06/2025	3.10	3.23	2.94	3.05	34,118	3.05
2/05/2025	3.32	3.38	3.10	3.14	90,882	3.14
2/04/2025	2.74	3.62	2.74	3.03	729,816	3.03
2/03/2025	2.75	2.79	2.65	2.79	17,859	2.79
1/31/2025	2.89	2.92	2.76	2.83	11,344	2.83
1/30/2025	2.89	2.93	2.79	2.90	11,893	2.90
1/29/2025	3.01	3.01	2.81	2.90	95,084	2.90
1/28/2025	2.89	3.09	2.84	2.91	16,840	2.91
1/27/2025	3.01	3.19	2.90	2.90	6,691	2.90
1/24/2025	3.06	3.13	2.95	3.06	16,413	3.06
1/23/2025	3.04	3.27	2.91	3.06	58,841	3.06
1/22/2025	3.13	3.17	2.92	3.13	14,259	3.13
1/21/2025	2.91	3.13	2.82	3.13	39,160	3.13
1/17/2025	3.06	3.10	2.70	2.80	40,902	2.80
1/16/2025	3.02	3.08	2.90	3.05	11,802	3.05
1/15/2025	3.08	3.20	2.93	2.97	39,901	2.97
1/14/2025	3.00	3.18	3.00	3.08	10,003	3.08
1/13/2025	3.16	3.16	2.97	2.97	17,200	2.97
1/10/2025	3.22	3.22	3.08	3.18	8,164	3.18
1/08/2025	3.44	3.44	3.05	3.16	28,293	3.16
1/07/2025	3.41	3.54	3.37	3.42	9,399	3.42