Senseonics Holdings, Inc. (SENS)
NYSEAMERICAN: SENS · Real-Time Price · USD
0.5018
-0.0182 (-3.50%)
At close: Jun 13, 2025, 4:00 PM
0.5011
-0.0007 (-0.14%)
After-hours: Jun 13, 2025, 8:00 PM EDT
Senseonics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -3.50% | 5,645,636 |
| Jun 12, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | -0.46% | 2,998,769 |
| Jun 11, 2025 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | 1.44% | 2,993,673 |
| Jun 10, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -2.83% | 4,220,135 |
| Jun 9, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | 0.59% | 3,898,375 |
| Jun 6, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | -0.27% | 5,619,802 |
| Jun 5, 2025 | 0.54 | 0.55 | 0.52 | 0.53 | 0.53 | -1.23% | 5,763,515 |
| Jun 4, 2025 | 0.53 | 0.56 | 0.53 | 0.53 | 0.53 | 0.98% | 6,330,841 |
| Jun 3, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | -0.04% | 3,555,340 |
| Jun 2, 2025 | 0.53 | 0.53 | 0.51 | 0.53 | 0.53 | 1.22% | 4,231,834 |
| May 30, 2025 | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | -1.95% | 4,029,078 |
| May 29, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | 0.62% | 4,967,864 |
| May 28, 2025 | 0.55 | 0.55 | 0.52 | 0.53 | 0.53 | -1.74% | 4,518,176 |
| May 27, 2025 | 0.53 | 0.55 | 0.51 | 0.54 | 0.54 | 6.99% | 7,550,041 |
| May 23, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -3.87% | 5,679,017 |
| May 22, 2025 | 0.51 | 0.53 | 0.50 | 0.53 | 0.53 | 5.00% | 6,262,801 |
| May 21, 2025 | 0.52 | 0.54 | 0.50 | 0.50 | 0.50 | -5.57% | 12,289,320 |
| May 20, 2025 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | -0.09% | 4,922,306 |
| May 19, 2025 | 0.53 | 0.54 | 0.51 | 0.53 | 0.53 | - | 7,727,878 |
| May 16, 2025 | 0.51 | 0.54 | 0.50 | 0.53 | 0.53 | -3.60% | 33,910,065 |
| May 15, 2025 | 0.58 | 0.58 | 0.54 | 0.55 | 0.55 | -5.11% | 5,454,881 |
| May 14, 2025 | 0.59 | 0.60 | 0.57 | 0.58 | 0.58 | -2.74% | 3,602,559 |
| May 13, 2025 | 0.60 | 0.62 | 0.57 | 0.60 | 0.60 | -0.72% | 4,783,769 |
| May 12, 2025 | 0.67 | 0.67 | 0.59 | 0.60 | 0.60 | -4.00% | 5,981,838 |
| May 9, 2025 | 0.70 | 0.73 | 0.62 | 0.63 | 0.63 | -15.17% | 8,915,677 |
| May 8, 2025 | 0.70 | 0.75 | 0.70 | 0.74 | 0.74 | 6.78% | 5,410,878 |
| May 7, 2025 | 0.68 | 0.69 | 0.65 | 0.69 | 0.69 | 4.55% | 1,656,589 |
| May 6, 2025 | 0.67 | 0.68 | 0.65 | 0.66 | 0.66 | -1.54% | 2,411,485 |
| May 5, 2025 | 0.72 | 0.73 | 0.66 | 0.67 | 0.67 | -5.59% | 3,679,910 |
| May 2, 2025 | 0.73 | 0.76 | 0.70 | 0.71 | 0.71 | -1.81% | 4,319,755 |
| May 1, 2025 | 0.74 | 0.76 | 0.72 | 0.72 | 0.72 | -2.90% | 1,576,236 |
| Apr 30, 2025 | 0.74 | 0.74 | 0.71 | 0.74 | 0.74 | -0.65% | 1,511,365 |
| Apr 29, 2025 | 0.74 | 0.78 | 0.74 | 0.75 | 0.75 | 3.88% | 2,573,334 |
| Apr 28, 2025 | 0.73 | 0.75 | 0.71 | 0.72 | 0.72 | -4.45% | 1,959,852 |
| Apr 25, 2025 | 0.75 | 0.76 | 0.73 | 0.76 | 0.76 | -2.15% | 1,979,504 |
| Apr 24, 2025 | 0.74 | 0.79 | 0.73 | 0.77 | 0.77 | 4.71% | 3,531,255 |
| Apr 23, 2025 | 0.74 | 0.76 | 0.72 | 0.74 | 0.74 | 6.36% | 3,745,186 |
| Apr 22, 2025 | 0.65 | 0.71 | 0.63 | 0.69 | 0.69 | 15.50% | 7,869,526 |
| Apr 21, 2025 | 0.62 | 0.63 | 0.58 | 0.60 | 0.60 | 0.02% | 3,184,692 |
| Apr 17, 2025 | 0.60 | 0.62 | 0.59 | 0.60 | 0.60 | 0.98% | 1,752,890 |
| Apr 16, 2025 | 0.60 | 0.61 | 0.59 | 0.59 | 0.59 | -1.70% | 1,526,380 |
| Apr 15, 2025 | 0.62 | 0.62 | 0.59 | 0.60 | 0.60 | -1.87% | 1,270,267 |
| Apr 14, 2025 | 0.63 | 0.63 | 0.58 | 0.62 | 0.62 | 2.87% | 2,201,009 |
| Apr 11, 2025 | 0.59 | 0.60 | 0.56 | 0.60 | 0.60 | 4.85% | 2,073,540 |
| Apr 10, 2025 | 0.61 | 0.61 | 0.55 | 0.57 | 0.57 | -5.23% | 3,287,148 |
| Apr 9, 2025 | 0.51 | 0.63 | 0.51 | 0.60 | 0.60 | 15.49% | 6,748,847 |
| Apr 8, 2025 | 0.60 | 0.60 | 0.51 | 0.52 | 0.52 | -6.07% | 3,995,094 |
| Apr 7, 2025 | 0.53 | 0.58 | 0.50 | 0.56 | 0.56 | -3.00% | 5,021,872 |
| Apr 4, 2025 | 0.59 | 0.59 | 0.54 | 0.57 | 0.57 | -7.05% | 6,489,652 |
| Apr 3, 2025 | 0.60 | 0.65 | 0.60 | 0.62 | 0.62 | -5.90% | 2,236,723 |