Senseonics Holdings, Inc. - Common Stock (SENS)
6.8200
+0.00 (0.00%)
NASDAQ · Last Trade: Jan 29th, 9:40 AM EST
Historical Prices For Senseonics Holdings, Inc. - Common Stock (SENS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/28/2026 | 7.42 | 7.57 | 6.81 | 6.82 | 425,058 | 6.82 |
| 1/27/2026 | 7.10 | 7.38 | 7.06 | 7.35 | 279,133 | 7.35 |
| 1/26/2026 | 7.27 | 7.30 | 6.98 | 7.09 | 298,109 | 7.09 |
| 1/23/2026 | 7.46 | 7.66 | 7.25 | 7.31 | 337,422 | 7.31 |
| 1/22/2026 | 7.29 | 7.68 | 7.29 | 7.51 | 333,967 | 7.51 |
| 1/21/2026 | 7.11 | 7.74 | 7.07 | 7.23 | 369,842 | 7.23 |
| 1/20/2026 | 7.52 | 7.58 | 6.97 | 7.10 | 653,614 | 7.10 |
| 1/16/2026 | 7.28 | 8.14 | 7.20 | 7.76 | 810,523 | 7.76 |
| 1/15/2026 | 7.17 | 7.30 | 6.90 | 7.27 | 299,931 | 7.27 |
| 1/14/2026 | 7.08 | 7.23 | 6.86 | 7.16 | 336,721 | 7.16 |
| 1/13/2026 | 7.19 | 7.30 | 7.03 | 7.13 | 348,777 | 7.13 |
| 1/12/2026 | 7.18 | 7.23 | 6.70 | 7.11 | 464,382 | 7.11 |
| 1/09/2026 | 7.25 | 7.43 | 7.02 | 7.22 | 421,847 | 7.22 |
| 1/08/2026 | 6.60 | 7.25 | 6.58 | 7.12 | 589,438 | 7.12 |
| 1/07/2026 | 6.29 | 6.62 | 6.27 | 6.59 | 260,411 | 6.59 |
| 1/06/2026 | 6.03 | 6.40 | 5.90 | 6.30 | 280,059 | 6.30 |
| 1/05/2026 | 5.93 | 6.10 | 5.78 | 6.07 | 572,490 | 6.07 |
| 1/02/2026 | 5.61 | 5.93 | 5.46 | 5.89 | 324,768 | 5.89 |
| 12/31/2025 | 5.50 | 5.74 | 5.50 | 5.52 | 882,520 | 5.52 |
| 12/30/2025 | 5.65 | 5.78 | 5.41 | 5.51 | 782,995 | 5.51 |
| 12/29/2025 | 5.92 | 5.96 | 5.63 | 5.67 | 417,814 | 5.67 |
| 12/26/2025 | 6.00 | 6.14 | 5.85 | 6.02 | 512,947 | 6.02 |
| 12/24/2025 | 6.15 | 6.15 | 5.94 | 6.05 | 362,232 | 6.05 |
| 12/23/2025 | 6.22 | 6.44 | 6.10 | 6.18 | 463,584 | 6.18 |
| 12/22/2025 | 6.15 | 6.44 | 6.13 | 6.28 | 501,656 | 6.28 |
| 12/19/2025 | 6.16 | 6.35 | 6.03 | 6.15 | 1,078,867 | 6.15 |
| 12/18/2025 | 6.20 | 6.43 | 6.20 | 6.22 | 337,072 | 6.22 |
| 12/17/2025 | 6.62 | 6.68 | 6.02 | 6.09 | 414,194 | 6.09 |
| 12/16/2025 | 6.74 | 6.77 | 6.38 | 6.62 | 276,292 | 6.62 |
| 12/15/2025 | 6.88 | 6.88 | 6.49 | 6.79 | 260,063 | 6.79 |
| 12/12/2025 | 7.07 | 7.09 | 6.81 | 6.85 | 164,708 | 6.85 |
| 12/11/2025 | 7.00 | 7.15 | 6.84 | 7.05 | 239,983 | 7.05 |
| 12/10/2025 | 7.00 | 7.19 | 6.90 | 7.03 | 380,778 | 7.03 |
| 12/09/2025 | 6.62 | 7.19 | 6.62 | 7.02 | 405,353 | 7.02 |
| 12/08/2025 | 6.66 | 6.78 | 6.52 | 6.68 | 224,805 | 6.68 |
| 12/05/2025 | 6.73 | 6.95 | 6.57 | 6.62 | 255,034 | 6.62 |
| 12/04/2025 | 6.37 | 6.89 | 6.30 | 6.73 | 367,417 | 6.73 |
| 12/03/2025 | 5.82 | 6.43 | 5.82 | 6.40 | 483,871 | 6.40 |
| 12/02/2025 | 6.07 | 6.15 | 5.80 | 5.84 | 399,146 | 5.84 |
| 12/01/2025 | 6.08 | 6.19 | 5.98 | 6.02 | 287,233 | 6.02 |
| 11/28/2025 | 6.04 | 6.29 | 6.04 | 6.18 | 113,855 | 6.18 |
| 11/26/2025 | 6.03 | 6.25 | 5.97 | 6.04 | 297,897 | 6.04 |
| 11/25/2025 | 5.43 | 6.09 | 5.37 | 6.02 | 399,676 | 6.02 |
| 11/24/2025 | 5.38 | 5.61 | 5.30 | 5.48 | 508,576 | 5.48 |
| 11/21/2025 | 5.28 | 5.55 | 5.25 | 5.35 | 540,675 | 5.35 |
| 11/20/2025 | 5.64 | 5.84 | 5.25 | 5.27 | 633,321 | 5.27 |
| 11/19/2025 | 5.97 | 6.07 | 5.60 | 5.64 | 450,274 | 5.64 |
| 11/18/2025 | 5.89 | 6.20 | 5.78 | 5.98 | 531,809 | 5.98 |
| 11/17/2025 | 6.22 | 6.28 | 5.84 | 5.90 | 398,008 | 5.90 |