Sensorion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Oct 24, 2025	0.32	0.32	0.32	0.32	0.32	7.64%	-
Oct 23, 2025	0.30	0.30	0.30	0.30	0.30	2.38%	-
Oct 22, 2025	0.29	0.29	0.29	0.29	0.29	-5.16%	-
Oct 21, 2025	0.31	0.31	0.31	0.31	0.31	-10.14%	-
Oct 20, 2025	0.35	0.35	0.35	0.35	0.35	3.60%	-
Oct 17, 2025	0.33	0.33	0.33	0.33	0.33	-16.96%	-
Oct 16, 2025	0.33	0.40	0.33	0.40	0.40	24.53%	68,122
Oct 15, 2025	0.32	0.32	0.32	0.32	0.32	-1.53%	-
Oct 14, 2025	0.33	0.33	0.33	0.33	0.33	3.15%	-
Oct 13, 2025	0.32	0.32	0.32	0.32	0.32	-2.46%	-
Oct 10, 2025	0.33	0.33	0.33	0.33	0.33	-16.88%	-
Oct 9, 2025	0.33	0.39	0.33	0.39	0.39	17.77%	628
Oct 8, 2025	0.33	0.33	0.33	0.33	0.33	-7.26%	-
Oct 7, 2025	0.36	0.36	0.36	0.36	0.36	7.83%	-
Oct 6, 2025	0.33	0.33	0.33	0.33	0.33	1.84%	-
Oct 3, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Oct 2, 2025	0.31	0.33	0.31	0.33	0.33	8.67%	-
Oct 1, 2025	0.30	0.30	0.30	0.30	0.30	5.63%	-
Sep 30, 2025	0.28	0.28	0.28	0.28	0.28	-16.22%	-
Sep 29, 2025	0.28	0.34	0.28	0.34	0.34	25.09%	13,394
Sep 26, 2025	0.27	0.27	0.27	0.27	0.27	-1.45%	-
Sep 25, 2025	0.28	0.28	0.28	0.28	0.28	-	-
Sep 24, 2025	0.28	0.28	0.28	0.28	0.28	-17.42%	-
Sep 23, 2025	0.27	0.33	0.27	0.33	0.33	25.19%	7,013
Sep 22, 2025	0.27	0.27	0.27	0.27	0.27	3.50%	-