NASDAQ:SNES | Historical Stock Price | SenesTech, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2016-12-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.05$14.24$194.11$2,645.50$36,055.49$491,400.002016-12-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$1.013
2026-09-02———$1.0727
2026-09-01———$1.061
2026-08-31———$1.07331
2026-08-28———$1.087
2026-08-27$1.10$1.10122,500$1.111,603
2026-08-26$1.16$1.16142,600$1.17900
2026-08-25$1.19$1.1929,500$1.17933
2026-08-24$1.19$1.1938,100$1.21600
2026-08-21$1.26$1.2625,600$1.24419
2026-08-20$1.28$1.2811,900$1.26300
2026-08-19$1.27$1.2711,900$1.29900
2026-08-18$1.29$1.2937,600$1.22370
2026-08-17$1.21$1.2155,200$1.198,334
2026-08-14$1.21$1.2157,500$1.231,651
2026-08-13$1.26$1.2623,800$1.30206
2026-08-12$1.27$1.2712,800$1.258
2026-08-11$1.26$1.2660,100$1.312,345
2026-08-10$1.27$1.2770,200$1.26582
2026-08-07$1.29$1.2938,500$1.301,842
2026-08-06$1.27$1.27287,800$1.352,161
2026-08-05$1.63$1.63188,700$1.73925
2026-08-04$1.67$1.67135,000$1.651,141
2026-08-03$1.55$1.551,673,100$1.396,438
2026-07-31$1.35$1.358,300——
2026-07-30$1.32$1.3240,700$1.23387
2026-07-29$1.27$1.2728,700$1.30488
2026-07-28$1.34$1.3412,900$1.32323
2026-07-27$1.33$1.3352,500$1.341,173
2026-07-24$1.39$1.3939,500$1.38634
2026-07-23$1.40$1.4095,900$1.45694
2026-07-22$1.38$1.3853,900$1.36278
2026-07-21$1.41$1.4121,500$1.41290
2026-07-20$1.40$1.4097,800$1.438,471
2026-07-17$1.42$1.4262,700——
2026-07-16$1.41$1.4132,200——
2026-07-15$1.40$1.4075,600——
2026-07-14$1.37$1.3764,900——
2026-07-13$1.43$1.4331,600——
2026-07-10$1.40$1.4082,100——
2026-07-09$1.39$1.3973,900——
2026-07-08$1.38$1.3829,600——
2026-07-07$1.40$1.4089,700——
2026-07-06$1.55$1.5547,100——
2026-07-02$1.49$1.4979,100——
2026-07-01$1.47$1.4776,400——
2026-06-30$1.49$1.49125,600——
2026-06-29$1.49$1.4932,400——
2026-06-26$1.58$1.5834,100——
2026-06-25$1.52$1.5256,800——
2026-06-24$1.56$1.5639,500——
2026-06-23$1.62$1.6224,700——
2026-06-22$1.71$1.7130,200——
2026-06-18$1.65$1.6569,900——
2026-06-17$1.62$1.6227,900——
2026-06-16$1.65$1.6531,900——
2026-06-15$1.65$1.6554,100——
2026-06-12$1.65$1.6526,100——
2026-06-11$1.69$1.6921,000——
2026-06-10$1.72$1.7218,000——
2026-06-09$1.73$1.7371,900——
2026-06-08$1.61$1.6144,200——
2026-06-05$1.53$1.5372,400——
2026-06-04$1.65$1.6530,200——
2026-06-03$1.55$1.5513,300——
2026-06-02$1.64$1.6417,300——
2026-06-01$1.69$1.6937,500——
2026-05-29$1.73$1.7340,100——
2026-05-28$1.79$1.7942,100——
2026-05-27$1.79$1.7953,900——
2026-05-26$1.82$1.8222,500——
2026-05-22$1.81$1.8157,300——
2026-05-21$1.79$1.7995,400——
2026-05-20$1.79$1.79128,800——
2026-05-19$1.53$1.5355,600——
2026-05-18$1.59$1.5980,300——
2026-05-15$1.62$1.6252,900——
2026-05-14$1.72$1.7283,200——
2026-05-13$1.81$1.81131,800——
2026-05-12$1.66$1.6685,900——
2026-05-11$1.73$1.73211,000——
2026-05-08$1.73$1.73516,300——
2026-05-07$1.97$1.971,233,400——
2026-05-06$1.47$1.4718,600——
2026-05-05$1.43$1.4322,900——
2026-05-04$1.50$1.5052,000——
2026-05-01$1.56$1.5641,400——
2026-04-30$1.42$1.422,800——
2026-04-29$1.42$1.4215,300——
2026-04-28$1.46$1.4610,100——
2026-04-27$1.48$1.4873,200——
2026-04-24$1.57$1.5723,100——
2026-04-23$1.54$1.5437,700——
2026-04-22$1.58$1.589,100——
2026-04-21$1.60$1.6035,300——
2026-04-20$1.65$1.6510,800——
2026-04-17$1.60$1.6010,500——
2026-04-16$1.62$1.626,800——
2026-04-15$1.64$1.644,600——
2026-04-14$1.64$1.6417,000——
2026-04-13$1.56$1.5630,900——
2026-04-10$1.60$1.6011,500——
2026-04-09$1.62$1.628,000——
2026-04-08$1.60$1.6046,700——
2026-04-07$1.65$1.6511,200——
2026-04-06$1.63$1.6344,600——
2026-04-02$1.62$1.6228,700——
2026-04-01$1.68$1.6812,700——
2026-03-31$1.64$1.6415,600——
2026-03-30$1.59$1.5945,800——
2026-03-27$1.67$1.6722,800——
2026-03-26$1.74$1.7412,100——
2026-03-25$1.75$1.7539,700——
2026-03-24$1.79$1.7934,500——
2026-03-23$1.84$1.8429,000——
2026-03-20$1.78$1.7869,400——
2026-03-19$1.74$1.7476,800——
2026-03-18$1.92$1.9294,800——
2026-03-17$1.77$1.7777,200——
2026-03-16$1.86$1.8666,600——
2026-03-13$1.92$1.92287,200——
2026-03-12$2.26$2.26177,100——
2026-03-11$2.06$2.0611,800——
2026-03-10$1.98$1.9834,800——
2026-03-09$2.12$2.1217,100——
2026-03-06$2.17$2.177,500——
2026-03-05$2.12$2.1222,100——
2026-03-04$2.15$2.1510,100——
2026-03-03$2.19$2.1922,500——
2026-03-02$2.13$2.1322,200——
2026-02-27$2.25$2.255,100——
2026-02-26$2.28$2.2845,800——
2026-02-25$2.25$2.2547,400——
2026-02-24$2.11$2.1120,900——
2026-02-23$2.15$2.1563,500——
2026-02-20$2.37$2.3760,200——
2026-02-19$2.40$2.40129,500——
2026-02-18$2.34$2.34100,100——
2026-02-17$2.36$2.36227,900——
2026-02-13$2.00$2.0048,900——
2026-02-12$1.78$1.7837,300——
2026-02-11$1.78$1.7852,800——
2026-02-10$1.80$1.8048,300——
2026-02-09$1.85$1.8555,000——
2026-02-06$1.87$1.8747,900——
2026-02-05$1.78$1.7861,300——
2026-02-04$1.84$1.8466,200——
2026-02-03$1.89$1.8971,000——
2026-02-02$2.03$2.03215,300——
2026-01-30$1.85$1.8527,000——
2026-01-29$1.88$1.88136,400——
2026-01-28$1.90$1.9042,400——
2026-01-27$1.92$1.9256,200——
2026-01-26$1.95$1.9536,000——
2026-01-23$2.00$2.0021,700——
2026-01-22$2.03$2.0334,100——
2026-01-21$2.04$2.0418,500——
2026-01-20$2.05$2.0537,700——
2026-01-16$2.09$2.0933,800——
2026-01-15$2.12$2.1215,400——
2026-01-14$2.07$2.0723,500——
2026-01-13$2.12$2.1226,200——
2026-01-12$2.21$2.2110,400——
2026-01-09$2.22$2.2215,700——
2026-01-08$2.26$2.269,300——
2026-01-07$2.21$2.2121,800——
2026-01-06$2.26$2.2631,000——
2026-01-05$2.24$2.2440,800——
2026-01-02$2.21$2.2119,500——