Sensorion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	0.43	0.43	0.41	0.42	-	-2.79%	1,354,960
May 13, 2026	0.44	0.47	0.42	0.43	0.43	-3.48%	4,125,145
May 12, 2026	0.42	0.46	0.42	0.45	0.45	7.22%	3,746,129
May 11, 2026	0.43	0.45	0.41	0.42	0.42	-3.37%	2,970,506
May 8, 2026	0.41	0.44	0.40	0.43	0.43	5.91%	2,151,609
May 7, 2026	0.41	0.44	0.40	0.41	0.41	0.62%	2,017,181
May 6, 2026	0.40	0.41	0.40	0.40	0.40	0.50%	1,438,608
May 5, 2026	0.39	0.40	0.38	0.40	0.40	3.61%	896,466
May 4, 2026	0.40	0.41	0.39	0.39	0.39	-4.08%	2,547,186
Apr 30, 2026	0.36	0.40	0.36	0.40	0.40	10.23%	2,219,936
Apr 29, 2026	0.37	0.38	0.36	0.37	0.37	-1.87%	1,189,564
Apr 28, 2026	0.37	0.40	0.37	0.37	0.37	0.27%	2,602,667
Apr 27, 2026	0.38	0.41	0.36	0.37	0.37	-1.59%	2,724,220
Apr 24, 2026	0.38	0.39	0.37	0.38	0.38	-1.30%	1,332,850
Apr 23, 2026	0.39	0.39	0.37	0.38	0.38	0.52%	1,013,732
Apr 22, 2026	0.38	0.39	0.36	0.38	0.38	2.01%	2,573,366
Apr 21, 2026	0.38	0.39	0.37	0.37	0.37	-1.19%	1,217,742
Apr 20, 2026	0.41	0.42	0.37	0.38	0.38	-5.61%	2,956,594
Apr 17, 2026	0.40	0.45	0.39	0.40	0.40	0.50%	3,651,759
Apr 16, 2026	0.40	0.41	0.39	0.40	0.40	0.63%	1,753,146
Apr 15, 2026	0.40	0.42	0.39	0.40	0.40	1.93%	2,516,484
Apr 14, 2026	0.38	0.41	0.38	0.39	0.39	4.29%	2,462,601
Apr 13, 2026	0.38	0.38	0.36	0.37	0.37	-3.12%	1,658,281
Apr 10, 2026	0.40	0.40	0.38	0.39	0.39	-1.28%	1,242,162
Apr 9, 2026	0.40	0.40	0.38	0.39	0.39	-2.50%	758,991
Apr 8, 2026	0.43	0.43	0.39	0.40	0.40	1.78%	1,536,021
Apr 7, 2026	0.43	0.43	0.39	0.39	0.39	-5.98%	1,334,537
Apr 2, 2026	0.43	0.43	0.40	0.42	0.42	-1.65%	1,836,963
Apr 1, 2026	0.42	0.45	0.41	0.43	0.43	4.94%	5,510,162
Mar 31, 2026	0.36	0.41	0.36	0.41	0.41	14.41%	3,099,044
Mar 30, 2026	0.36	0.37	0.35	0.35	0.35	-0.56%	1,758,138
Mar 27, 2026	0.38	0.38	0.33	0.36	0.36	-6.07%	4,128,018
Mar 26, 2026	0.38	0.40	0.36	0.38	0.38	1.34%	2,822,273
Mar 25, 2026	0.38	0.41	0.37	0.37	0.37	1.36%	3,409,259
Mar 24, 2026	0.37	0.45	0.36	0.37	0.37	-10.00%	8,736,673
Mar 23, 2026	0.57	0.60	0.41	0.41	0.41	-34.08%	10,851,073
Mar 20, 2026	0.61	0.64	0.59	0.62	0.62	1.63%	3,077,600
Mar 19, 2026	0.55	0.62	0.50	0.61	0.61	5.52%	6,995,820
Mar 18, 2026	0.63	0.66	0.57	0.58	0.58	-12.65%	7,308,856
Mar 17, 2026	0.68	0.77	0.66	0.66	0.66	-2.92%	5,674,624
Mar 16, 2026	0.67	0.72	0.61	0.68	0.68	3.64%	5,472,268
Mar 13, 2026	0.67	0.81	0.61	0.66	0.66	-5.71%	12,693,130
Mar 12, 2026	0.57	0.71	0.52	0.70	0.70	27.27%	11,834,350
Mar 11, 2026	0.48	0.57	0.44	0.55	0.55	16.77%	8,358,581
Mar 10, 2026	0.43	0.49	0.43	0.47	0.47	12.68%	6,370,355
Mar 9, 2026	0.40	0.43	0.38	0.42	0.42	3.72%	2,597,366
Mar 6, 2026	0.44	0.44	0.40	0.40	0.40	-5.62%	3,335,800
Mar 5, 2026	0.38	0.45	0.37	0.43	0.43	13.87%	6,665,404
Mar 4, 2026	0.37	0.39	0.37	0.38	0.38	2.18%	2,357,063
Mar 3, 2026	0.40	0.40	0.36	0.37	0.37	-7.79%	2,885,495