Skip to main content
SNES logo

SenesTech, Inc.

SNESNASDAQMaterialsSpecialty Chemicals

$0.84Today:- (-)1Y −78.52%

As of Oct 27, 2026 close

Market cap
$4.44M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.55$4.01
Volume (live)
-
Avg. volume (3M)
2.15M

SenesTech (SNES) Historical Stock Prices

Analyze SenesTech (SNES) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

SenesTech (SNES) Interactive Price Chart

Interactive historical price chart showing SenesTech stock price movements and trends across multiple time periods.

Loading chart...

SNES Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
SNES historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 20260.850.850.750.840.8443.59K
Oct 26, 20260.830.850.750.850.85159.18K
Oct 23, 20260.800.860.770.840.84258.65K
Oct 22, 20260.720.850.720.800.80414.66K
Oct 21, 20260.680.760.680.750.75500.67K
Oct 20, 20260.720.720.660.690.69421.55K
Oct 19, 20260.650.770.600.700.701.28M
Oct 16, 20260.640.720.550.650.651.27M
Oct 15, 20260.700.960.610.700.7058.99M
Oct 14, 20260.630.650.620.640.6411.26K
Oct 13, 20260.620.700.610.630.6369.19K
Oct 12, 20260.650.760.630.650.6549.34K
Oct 9, 20260.700.790.630.670.6732.95K
Oct 8, 20260.800.830.700.720.7283.98K
Oct 7, 20260.800.820.680.770.7737.64K
Oct 6, 20260.810.830.780.830.8383.56K
Oct 5, 20260.800.870.790.830.8385.82K
Oct 2, 20260.670.780.660.780.78129.50K
Oct 1, 20260.710.720.660.670.6759.87K
Sep 30, 20260.690.720.660.680.6875.47K
Sep 29, 20260.630.680.630.650.6533.42K
Sep 28, 20260.700.710.630.630.6379.71K
Sep 25, 20260.720.730.690.710.7131.24K
Sep 24, 20260.800.800.700.730.7394.25K
Sep 23, 20260.780.830.750.780.7863.59K
Sep 22, 20260.810.860.770.780.78106.82K
Sep 21, 20260.810.820.750.810.8130.95K
Sep 18, 20260.830.840.790.820.8237.35K
Sep 17, 20260.810.830.810.830.8327.46K
Sep 16, 20260.860.860.820.820.8255.91K
Sep 15, 20260.850.860.820.860.8644.72K
Sep 14, 20260.850.860.820.850.8530.95K
Sep 11, 20260.910.920.850.860.8630.05K
Sep 10, 20260.860.890.860.890.8930.21K
Sep 9, 20260.890.920.840.860.8677.77K
Sep 8, 20261.021.030.840.890.89239.59K
Sep 4, 20261.011.031.001.001.0024.14K
Sep 3, 20261.071.091.011.041.0462.47K
Sep 2, 20261.071.081.061.061.067.46K
Sep 1, 20261.081.081.051.081.0817.79K
Aug 31, 20261.131.131.051.061.0624.81K
Aug 28, 20261.091.091.051.081.0837.85K
Aug 27, 20261.141.171.051.101.10122.50K
Aug 26, 20261.171.201.121.161.16142.60K
Aug 25, 20261.191.211.161.191.1929.47K
Aug 24, 20261.251.251.171.191.1938.09K
Aug 21, 20261.251.281.211.261.2625.63K
Aug 20, 20261.281.291.231.281.2811.85K
Aug 19, 20261.291.301.211.271.2711.87K
Aug 18, 20261.271.301.191.291.2937.58K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.