Sensorion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.37	0.39	0.34	0.35	0.35	-6.67%	3,565,366
Jan 29, 2026	0.36	0.46	0.35	0.38	0.38	9.33%	11,479,841
Jan 28, 2026	0.33	0.36	0.30	0.34	0.34	22.06%	10,761,670
Jan 27, 2026	0.30	0.30	0.28	0.28	0.28	-3.10%	423,055
Jan 26, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	644,362
Jan 23, 2026	0.30	0.31	0.29	0.30	0.30	0.67%	584,140
Jan 22, 2026	0.29	0.30	0.29	0.30	0.30	2.76%	380,837
Jan 21, 2026	0.31	0.31	0.28	0.29	0.29	-3.33%	1,313,238
Jan 20, 2026	0.32	0.33	0.30	0.30	0.30	-4.46%	1,087,529
Jan 19, 2026	0.30	0.32	0.29	0.31	0.31	5.02%	1,381,302
Jan 16, 2026	0.29	0.34	0.27	0.30	0.30	4.18%	2,768,817
Jan 15, 2026	0.29	0.31	0.28	0.29	0.29	2.50%	1,343,270
Jan 14, 2026	0.31	0.31	0.28	0.28	0.28	-8.20%	2,016,723
Jan 13, 2026	0.33	0.33	0.30	0.31	0.31	-7.58%	1,127,310
Jan 12, 2026	0.34	0.34	0.32	0.33	0.33	1.23%	558,289
Jan 9, 2026	0.31	0.33	0.31	0.33	0.33	5.50%	470,436
Jan 8, 2026	0.33	0.33	0.30	0.31	0.31	-3.13%	998,681
Jan 7, 2026	0.32	0.34	0.31	0.32	0.32	0.95%	919,118
Jan 6, 2026	0.33	0.33	0.31	0.32	0.32	-2.77%	863,270
Jan 5, 2026	0.34	0.34	0.32	0.33	0.33	-2.99%	629,774
Jan 2, 2026	0.34	0.35	0.33	0.34	0.34	-0.59%	1,187,657
Dec 31, 2025	0.33	0.34	0.33	0.34	0.34	2.43%	438,809
Dec 30, 2025	0.33	0.35	0.33	0.33	0.33	-0.30%	1,255,873
Dec 29, 2025	0.34	0.34	0.33	0.33	0.33	0.30%	867,216
Dec 24, 2025	0.32	0.34	0.32	0.33	0.33	3.46%	381,362
Dec 23, 2025	0.32	0.33	0.32	0.32	0.32	-2.45%	922,411
Dec 22, 2025	0.33	0.33	0.32	0.33	0.33	-0.61%	728,640
Dec 19, 2025	0.34	0.35	0.32	0.33	0.33	-4.93%	1,306,079
Dec 18, 2025	0.35	0.38	0.34	0.35	0.35	-	1,905,059
Dec 17, 2025	0.34	0.36	0.33	0.35	0.35	7.14%	2,107,916
Dec 16, 2025	0.33	0.34	0.32	0.32	0.32	-0.31%	601,669
Dec 15, 2025	0.34	0.35	0.32	0.32	0.32	-4.15%	722,330
Dec 12, 2025	0.35	0.36	0.34	0.34	0.34	-3.71%	574,230
Dec 11, 2025	0.35	0.37	0.34	0.35	0.35	6.06%	1,394,985
Dec 10, 2025	0.32	0.37	0.32	0.33	0.33	5.10%	1,534,478
Dec 9, 2025	0.32	0.32	0.31	0.31	0.31	-3.09%	616,012
Dec 8, 2025	0.33	0.36	0.31	0.32	0.32	6.23%	1,618,777
Dec 5, 2025	0.31	0.32	0.30	0.31	0.31	-1.93%	300,049
Dec 4, 2025	0.31	0.32	0.31	0.31	0.31	1.97%	39,778
Dec 3, 2025	0.32	0.32	0.30	0.31	0.31	-3.79%	122,279
Dec 2, 2025	0.32	0.32	0.32	0.32	0.32	-0.31%	62,470
Dec 1, 2025	0.33	0.33	0.32	0.32	0.32	-1.24%	90,835
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