MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SNES — SenesTech, Inc. Common Stock
NasdaqSenesTech, Inc. Common Stock
$0.72
-0.04(-5.50%)
- O
- 0.80
- H
- 0.83
- L
- 0.70
- V
- 83.96K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$0.72
Period Return-68.15%
Period High$6.24
Period Low$0.63
Avg Daily Volume91.1K
Total Trading Days365
SNES — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $0.80 | $0.83 | $0.70 | $0.72 | $-0.04 | -5.50% | 83,959 | $0.74 | $0.70 $0.83 |
| Oct 7, 2026 | $0.80 | $0.82 | $0.68 | $0.77 | $-0.06 | -7.71% | 37,642 | $0.73 | $0.68 $0.82 |
| Oct 6, 2026 | $0.81 | $0.83 | $0.78 | $0.83 | $-0.01 | -0.71% | 83,557 | $0.82 | $0.78 $0.83 |
| Oct 5, 2026 | $0.80 | $0.87 | $0.79 | $0.83 | +$0.06 | +7.18% | 85,819 | $0.82 | $0.79 $0.87 |
| Oct 2, 2026 | $0.67 | $0.78 | $0.66 | $0.78 | +$0.11 | +16.27% | 129,503 | $0.74 | $0.66 $0.78 |
| Oct 1, 2026 | $0.71 | $0.72 | $0.66 | $0.67 | $-0.01 | -0.99% | 59,872 | $0.69 | $0.66 $0.72 |
| Sep 30, 2026 | $0.69 | $0.72 | $0.66 | $0.68 | +$0.03 | +4.11% | 75,467 | $0.70 | $0.66 $0.72 |
| Sep 29, 2026 | $0.63 | $0.68 | $0.63 | $0.65 | +$0.02 | +2.83% | 33,420 | $0.66 | $0.63 $0.68 |
| Sep 28, 2026 | $0.70 | $0.71 | $0.63 | $0.63 | $-0.08 | -11.47% | 79,711 | $0.65 | $0.63 $0.71 |
| Sep 25, 2026 | $0.72 | $0.73 | $0.69 | $0.71 | $-0.01 | -1.65% | 31,239 | $0.72 | $0.69 $0.73 |
| Sep 24, 2026 | $0.80 | $0.80 | $0.70 | $0.73 | $-0.05 | -6.85% | 94,246 | $0.73 | $0.70 $0.80 |
| Sep 23, 2026 | $0.78 | $0.83 | $0.75 | $0.78 | $-0.00 | -0.20% | 63,591 | $0.79 | $0.75 $0.83 |
| Sep 22, 2026 | $0.81 | $0.86 | $0.77 | $0.78 | $-0.02 | -3.03% | 106,824 | $0.80 | $0.77 $0.86 |
| Sep 21, 2026 | $0.81 | $0.82 | $0.75 | $0.81 | $-0.01 | -1.24% | 30,947 | $0.79 | $0.75 $0.82 |
| Sep 18, 2026 | $0.83 | $0.84 | $0.79 | $0.82 | $-0.01 | -1.75% | 37,349 | $0.82 | $0.79 $0.84 |
| Sep 17, 2026 | $0.81 | $0.83 | $0.81 | $0.83 | +$0.01 | +1.10% | 27,458 | $0.82 | $0.81 $0.83 |
| Sep 16, 2026 | $0.86 | $0.86 | $0.82 | $0.82 | $-0.04 | -4.56% | 55,909 | $0.84 | $0.82 $0.86 |
| Sep 15, 2026 | $0.85 | $0.86 | $0.83 | $0.86 | +$0.01 | +0.63% | 44,583 | $0.85 | $0.83 $0.86 |
| Sep 14, 2026 | $0.85 | $0.86 | $0.83 | $0.85 | $-0.01 | -0.66% | 30,949 | $0.84 | $0.83 $0.86 |
| Sep 11, 2026 | $0.91 | $0.92 | $0.85 | $0.86 | $-0.03 | -3.76% | 30,055 | $0.88 | $0.85 $0.92 |
| Sep 10, 2026 | $0.87 | $0.89 | $0.87 | $0.89 | +$0.03 | +3.36% | 30,209 | $0.87 | $0.87 $0.89 |
| Sep 9, 2026 | $0.89 | $0.92 | $0.84 | $0.87 | $-0.03 | -2.81% | 77,773 | $0.86 | $0.84 $0.92 |
| Sep 8, 2026 | $1.02 | $1.04 | $0.84 | $0.89 | $-0.11 | -11.00% | 239,593 | $0.92 | $0.84 $1.04 |
| Sep 4, 2026 | $1.02 | $1.03 | $1.00 | $1.00 | $-0.04 | -3.85% | 24,138 | $1.01 | $1.00 $1.03 |
| Sep 3, 2026 | $1.07 | $1.09 | $1.01 | $1.04 | $-0.02 | -1.89% | 62,475 | $1.03 | $1.01 $1.09 |
| Sep 2, 2026 | $1.07 | $1.08 | $1.06 | $1.06 | $-0.02 | -1.85% | 7,464 | $1.07 | $1.06 $1.08 |
| Sep 1, 2026 | $1.08 | $1.08 | $1.05 | $1.08 | +$0.02 | +1.89% | 17,788 | $1.07 | $1.05 $1.08 |
| Aug 31, 2026 | $1.13 | $1.13 | $1.05 | $1.06 | $-0.02 | -1.85% | 24,808 | $1.07 | $1.05 $1.13 |
| Aug 28, 2026 | $1.09 | $1.09 | $1.05 | $1.08 | $-0.02 | -1.82% | 37,856 | $1.07 | $1.05 $1.09 |
| Aug 27, 2026 | $1.14 | $1.17 | $1.05 | $1.10 | $-0.06 | -5.17% | 122,503 | $1.08 | $1.05 $1.17 |