Sensorion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.31	0.32	0.31	0.32	0.32	2.88%	372,740
Nov 27, 2025	0.33	0.33	0.31	0.31	0.31	-3.69%	285,524
Nov 26, 2025	0.34	0.34	0.28	0.33	0.33	-2.11%	1,487,820
Nov 25, 2025	0.33	0.34	0.33	0.33	0.33	0.91%	141,689
Nov 24, 2025	0.33	0.34	0.33	0.33	0.33	0.92%	125,206
Nov 21, 2025	0.34	0.34	0.33	0.33	0.33	-3.83%	245,745
Nov 20, 2025	0.37	0.37	0.34	0.34	0.34	-5.83%	392,718
Nov 19, 2025	0.35	0.38	0.34	0.36	0.36	6.51%	1,081,613
Nov 18, 2025	0.35	0.35	0.34	0.34	0.34	-3.43%	150,998
Nov 17, 2025	0.34	0.35	0.34	0.35	0.35	4.17%	331,962
Nov 14, 2025	0.34	0.34	0.33	0.34	0.34	-2.89%	156,430
Nov 13, 2025	0.34	0.35	0.34	0.35	0.35	0.58%	131,215
Nov 12, 2025	0.35	0.35	0.34	0.34	0.34	1.47%	149,755
Nov 11, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	287,810
Nov 10, 2025	0.36	0.37	0.34	0.34	0.34	-2.82%	361,912
Nov 7, 2025	0.36	0.36	0.35	0.35	0.35	1.14%	264,930
Nov 6, 2025	0.34	0.37	0.34	0.35	0.35	2.34%	358,305
Nov 5, 2025	0.35	0.35	0.34	0.34	0.34	-	283,585
Nov 4, 2025	0.35	0.35	0.34	0.34	0.34	-2.29%	134,806
Nov 3, 2025	0.35	0.36	0.35	0.35	0.35	0.57%	258,718
Oct 31, 2025	0.34	0.36	0.34	0.35	0.35	2.35%	330,324
Oct 30, 2025	0.35	0.35	0.34	0.34	0.34	-1.73%	245,737
Oct 29, 2025	0.36	0.36	0.34	0.35	0.35	-2.26%	311,965
Oct 28, 2025	0.37	0.37	0.33	0.35	0.35	-3.28%	1,363,061
Oct 27, 2025	0.37	0.37	0.36	0.37	0.37	0.27%	455,957
Oct 24, 2025	0.37	0.37	0.36	0.37	0.37	0.27%	206,733
Oct 23, 2025	0.35	0.38	0.35	0.36	0.36	6.74%	1,120,806
Oct 22, 2025	0.34	0.36	0.33	0.34	0.34	2.10%	653,188
Oct 21, 2025	0.35	0.35	0.33	0.33	0.33	-4.57%	296,868
Oct 20, 2025	0.37	0.37	0.34	0.35	0.35	-5.41%	891,670
Oct 17, 2025	0.38	0.38	0.36	0.37	0.37	-0.80%	339,800
Oct 16, 2025	0.37	0.39	0.37	0.37	0.37	1.08%	423,023
Oct 15, 2025	0.37	0.40	0.36	0.37	0.37	1.93%	821,270
Oct 14, 2025	0.39	0.39	0.36	0.36	0.36	-1.36%	365,502
Oct 13, 2025	0.36	0.39	0.36	0.37	0.37	2.80%	500,807
Oct 10, 2025	0.37	0.40	0.36	0.36	0.36	-2.19%	1,098,413
Oct 9, 2025	0.37	0.38	0.36	0.37	0.37	-0.54%	446,985
Oct 8, 2025	0.39	0.39	0.35	0.37	0.37	-1.34%	743,366
Oct 7, 2025	0.41	0.42	0.37	0.37	0.37	-6.53%	1,095,429
Oct 6, 2025	0.39	0.42	0.38	0.40	0.40	6.99%	1,566,697
Oct 3, 2025	0.38	0.42	0.37	0.37	0.37	1.64%	2,279,995
Oct 2, 2025	0.34	0.38	0.34	0.37	0.37	5.48%	936,637
Oct 1, 2025	0.33	0.35	0.33	0.35	0.35	2.06%	306,315
Sep 30, 2025	0.33	0.36	0.33	0.34	0.34	4.94%	835,950
Sep 29, 2025	0.33	0.33	0.31	0.32	0.32	2.21%	250,423
Sep 26, 2025	0.31	0.33	0.31	0.32	0.32	1.93%	382,340
Sep 25, 2025	0.32	0.32	0.31	0.31	0.31	-1.27%	124,332
Sep 24, 2025	0.32	0.32	0.31	0.32	0.32	-	260,490
Sep 23, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	114,421
Sep 22, 2025	0.31	0.31	0.31	0.31	0.31	1.31%	110,855