Sensorion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	0.31	0.31	0.30	0.31	0.31	-0.65%	207,244
Sep 11, 2025	0.30	0.31	0.30	0.31	0.31	2.68%	327,783
Sep 10, 2025	0.30	0.31	0.30	0.30	0.30	-1.64%	271,791
Sep 9, 2025	0.30	0.31	0.30	0.30	0.30	0.66%	381,359
Sep 8, 2025	0.31	0.32	0.30	0.30	0.30	-2.27%	313,231
Sep 5, 2025	0.32	0.32	0.31	0.31	0.31	-0.32%	247,957
Sep 4, 2025	0.31	0.32	0.31	0.31	0.31	-0.96%	180,866
Sep 3, 2025	0.31	0.33	0.31	0.31	0.31	1.29%	560,851
Sep 2, 2025	0.33	0.33	0.31	0.31	0.31	-2.83%	176,472
Sep 1, 2025	0.33	0.33	0.32	0.32	0.32	-0.93%	294,179
Aug 29, 2025	0.33	0.33	0.32	0.32	0.32	-0.93%	87,086
Aug 28, 2025	0.33	0.34	0.32	0.32	0.32	-	266,003
Aug 27, 2025	0.33	0.33	0.32	0.32	0.32	-2.70%	454,883
Aug 26, 2025	0.34	0.34	0.33	0.33	0.33	-2.35%	267,181
Aug 25, 2025	0.33	0.36	0.33	0.34	0.34	0.29%	589,545
Aug 22, 2025	0.33	0.36	0.33	0.34	0.34	3.98%	432,324
Aug 21, 2025	0.34	0.34	0.33	0.33	0.33	-4.66%	235,385
Aug 20, 2025	0.34	0.35	0.34	0.34	0.34	-2.28%	169,959
Aug 19, 2025	0.37	0.37	0.34	0.35	0.35	-4.88%	565,482
Aug 18, 2025	0.35	0.39	0.35	0.37	0.37	6.96%	1,087,688
Aug 15, 2025	0.34	0.36	0.33	0.35	0.35	3.29%	454,938
Aug 14, 2025	0.33	0.34	0.32	0.33	0.33	4.05%	346,987
Aug 13, 2025	0.31	0.33	0.31	0.32	0.32	2.23%	362,648
Aug 12, 2025	0.31	0.32	0.30	0.31	0.31	2.61%	308,066
Aug 11, 2025	0.32	0.32	0.30	0.31	0.31	-2.55%	459,770
Aug 8, 2025	0.32	0.32	0.31	0.31	0.31	-3.09%	297,320
Aug 7, 2025	0.32	0.33	0.32	0.32	0.32	2.53%	326,596
Aug 6, 2025	0.32	0.33	0.32	0.32	0.32	-1.25%	123,442
Aug 5, 2025	0.32	0.33	0.32	0.32	0.32	0.63%	158,156
Aug 4, 2025	0.34	0.34	0.32	0.32	0.32	-3.64%	423,655
Aug 1, 2025	0.34	0.34	0.32	0.33	0.33	-	629,008
Jul 31, 2025	0.32	0.34	0.32	0.33	0.33	-4.62%	1,091,829
Jul 30, 2025	0.38	0.39	0.35	0.35	0.35	-8.95%	1,022,467
Jul 29, 2025	0.38	0.42	0.37	0.38	0.38	5.56%	1,599,188
Jul 28, 2025	0.39	0.43	0.35	0.36	0.36	-1.10%	3,286,490
Jul 25, 2025	0.32	0.37	0.32	0.36	0.36	7.06%	1,276,869
Jul 24, 2025	0.33	0.35	0.32	0.34	0.34	4.29%	444,584
Jul 23, 2025	0.32	0.34	0.32	0.33	0.33	5.16%	567,749
Jul 22, 2025	0.31	0.32	0.31	0.31	0.31	-0.64%	94,202
Jul 21, 2025	0.33	0.33	0.30	0.31	0.31	-4.59%	570,320
Jul 18, 2025	0.34	0.35	0.33	0.33	0.33	-0.91%	596,606
Jul 17, 2025	0.30	0.35	0.30	0.33	0.33	8.91%	282,357
Jul 16, 2025	0.31	0.32	0.30	0.30	0.30	-1.62%	134,116
Jul 15, 2025	0.31	0.32	0.31	0.31	0.31	0.98%	97,718
Jul 14, 2025	0.31	0.32	0.31	0.31	0.31	-2.24%	72,348
Jul 11, 2025	0.33	0.33	0.31	0.31	0.31	-4.29%	211,335
Jul 10, 2025	0.33	0.34	0.32	0.33	0.33	-1.21%	282,058
Jul 9, 2025	0.35	0.35	0.33	0.33	0.33	-6.25%	151,789
Jul 8, 2025	0.33	0.37	0.33	0.35	0.35	1.15%	528,786
Jul 7, 2025	0.36	0.36	0.33	0.35	0.35	-2.25%	517,205