Sensorion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.27	0.27	0.27	0.27	0.27	-3.58%	-
Jan 8, 2026	0.28	0.28	0.28	0.28	0.28	1.09%	-
Jan 7, 2026	0.28	0.28	0.28	0.28	0.28	-3.16%	-
Jan 6, 2026	0.29	0.29	0.29	0.29	0.29	-3.39%	-
Jan 5, 2026	0.30	0.30	0.30	0.30	0.30	-0.67%	-
Jan 2, 2026	0.30	0.30	0.30	0.30	0.30	2.41%	-
Dec 30, 2025	0.29	0.29	0.29	0.29	0.29	0.35%	-
Dec 29, 2025	0.29	0.29	0.29	0.29	0.29	1.05%	-
Dec 23, 2025	0.29	0.29	0.29	0.29	0.29	-0.69%	-
Dec 22, 2025	0.29	0.29	0.29	0.29	0.29	-5.57%	-
Dec 19, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Dec 18, 2025	0.31	0.31	0.31	0.31	0.31	8.16%	-
Dec 17, 2025	0.28	0.28	0.28	0.28	0.28	-0.35%	-
Dec 16, 2025	0.28	0.28	0.28	0.28	0.28	-4.71%	-
Dec 15, 2025	0.30	0.30	0.30	0.30	0.30	-4.19%	-
Dec 12, 2025	0.31	0.31	0.31	0.31	0.31	6.90%	-
Dec 11, 2025	0.29	0.29	0.29	0.29	0.29	5.84%	-
Dec 10, 2025	0.27	0.27	0.27	0.27	0.27	-3.52%	-
Dec 9, 2025	0.28	0.28	0.28	0.28	0.28	7.17%	-
Dec 8, 2025	0.27	0.27	0.27	0.27	0.27	-2.21%	-
Dec 5, 2025	0.27	0.27	0.27	0.27	0.27	2.26%	-
Dec 4, 2025	0.27	0.27	0.27	0.27	0.27	-4.33%	-
Dec 3, 2025	0.28	0.28	0.28	0.28	0.28	-0.36%	-
Dec 2, 2025	0.28	0.28	0.28	0.28	0.28	-18.24%	-
Dec 1, 2025	0.28	0.34	0.28	0.34	0.34	24.54%	6,894
Nov 28, 2025	0.27	0.27	0.27	0.27	0.27	-4.21%	-
Nov 27, 2025	0.29	0.29	0.29	0.29	0.29	-2.40%	-
Nov 26, 2025	0.29	0.29	0.29	0.29	0.29	1.04%	-
Nov 25, 2025	0.29	0.29	0.29	0.29	0.29	1.05%	-
Nov 24, 2025	0.29	0.29	0.29	0.29	0.29	-4.35%	-
Nov 21, 2025	0.30	0.30	0.30	0.30	0.30	-6.56%	-
Nov 20, 2025	0.32	0.32	0.32	0.32	0.32	7.38%	-
Nov 19, 2025	0.30	0.30	0.30	0.30	0.30	-3.87%	-
Nov 18, 2025	0.31	0.31	0.31	0.31	0.31	4.73%	-
Nov 17, 2025	0.30	0.30	0.30	0.30	0.30	-17.32%	-
Nov 14, 2025	0.31	0.36	0.31	0.36	0.36	17.76%	13,000
Nov 13, 2025	0.30	0.30	0.30	0.30	0.30	-7.03%	-
Nov 12, 2025	0.30	0.33	0.30	0.33	0.33	7.57%	29,633
Nov 11, 2025	0.30	0.30	0.30	0.30	0.30	-3.18%	-
Nov 10, 2025	0.31	0.31	0.31	0.31	0.31	1.29%	-
Nov 7, 2025	0.31	0.31	0.31	0.31	0.31	2.65%	-
Nov 6, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Nov 5, 2025	0.30	0.30	0.30	0.30	0.30	-2.58%	-
Nov 4, 2025	0.31	0.31	0.31	0.31	0.31	0.65%	-
Nov 3, 2025	0.31	0.31	0.31	0.31	0.31	2.67%	-
Oct 31, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Oct 30, 2025	0.31	0.31	0.30	0.30	0.30	-4.46%	-
Oct 29, 2025	0.31	0.31	0.31	0.31	0.31	-3.68%	-
Oct 28, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Oct 27, 2025	0.33	0.33	0.33	0.33	0.33	0.62%	-