Senseonics Holdings, Inc. (SENS)
NASDAQ: SENS · Real-Time Price · USD
5.69
+0.05 (0.89%)
Nov 20, 2025, 10:17 AM EST - Market open
Senseonics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 5.97 | 6.07 | 5.60 | 5.64 | 5.64 | -5.69% | 453,636 |
| Nov 18, 2025 | 5.89 | 6.20 | 5.78 | 5.98 | 5.98 | 1.36% | 531,964 |
| Nov 17, 2025 | 6.22 | 6.28 | 5.84 | 5.90 | 5.90 | -5.75% | 398,933 |
| Nov 14, 2025 | 6.06 | 6.59 | 6.04 | 6.26 | 6.26 | 1.29% | 477,168 |
| Nov 13, 2025 | 6.43 | 6.50 | 6.15 | 6.18 | 6.18 | -6.22% | 358,426 |
| Nov 12, 2025 | 6.50 | 6.78 | 6.31 | 6.59 | 6.59 | 1.23% | 371,307 |
| Nov 11, 2025 | 6.34 | 6.72 | 6.27 | 6.51 | 6.51 | 2.84% | 311,631 |
| Nov 10, 2025 | 6.45 | 6.83 | 6.26 | 6.33 | 6.33 | 5.32% | 744,580 |
| Nov 7, 2025 | 6.11 | 6.13 | 5.51 | 6.01 | 6.01 | -3.38% | 719,533 |
| Nov 6, 2025 | 6.73 | 6.73 | 6.01 | 6.22 | 6.22 | -7.58% | 613,610 |
| Nov 5, 2025 | 6.56 | 6.86 | 6.40 | 6.73 | 6.73 | 0.60% | 573,573 |
| Nov 4, 2025 | 6.75 | 7.00 | 6.66 | 6.69 | 6.69 | -2.76% | 340,196 |
| Nov 3, 2025 | 7.06 | 7.13 | 6.76 | 6.88 | 6.88 | -2.41% | 424,388 |
| Oct 31, 2025 | 7.20 | 7.32 | 7.00 | 7.05 | 7.05 | -2.22% | 382,327 |
| Oct 30, 2025 | 7.17 | 7.26 | 7.08 | 7.21 | 7.21 | -0.55% | 330,898 |
| Oct 29, 2025 | 7.09 | 7.27 | 7.01 | 7.25 | 7.25 | 0.69% | 402,516 |
| Oct 28, 2025 | 7.28 | 7.31 | 6.98 | 7.20 | 7.20 | -3.23% | 389,542 |
| Oct 27, 2025 | 7.03 | 7.49 | 7.00 | 7.44 | 7.44 | 6.13% | 554,924 |
| Oct 24, 2025 | 7.20 | 7.56 | 6.95 | 7.01 | 7.01 | -4.63% | 743,536 |
| Oct 23, 2025 | 6.81 | 7.44 | 6.81 | 7.35 | 7.35 | 6.06% | 562,902 |
| Oct 22, 2025 | 7.53 | 7.63 | 6.56 | 6.93 | 6.93 | -9.17% | 1,515,247 |
| Oct 21, 2025 | 8.39 | 8.73 | 7.33 | 7.63 | 7.63 | -9.92% | 1,126,523 |
| Oct 20, 2025 | 7.50 | 8.53 | 7.01 | 8.47 | 8.47 | 3.80% | 1,023,543 |
| Oct 17, 2025 | 8.40 | 8.50 | 8.11 | 8.16 | 8.16 | -3.61% | 371,280 |
| Oct 16, 2025 | 8.84 | 8.93 | 8.40 | 8.47 | 8.47 | -4.45% | 291,042 |
| Oct 15, 2025 | 8.94 | 9.16 | 8.66 | 8.86 | 8.86 | 0.68% | 321,509 |
| Oct 14, 2025 | 8.27 | 9.00 | 8.11 | 8.80 | 8.80 | 4.96% | 372,555 |
| Oct 13, 2025 | 8.58 | 8.70 | 8.20 | 8.38 | 8.38 | -0.19% | 376,690 |
| Oct 10, 2025 | 9.00 | 9.10 | 8.40 | 8.40 | 8.40 | -6.25% | 539,599 |
| Oct 9, 2025 | 9.52 | 9.52 | 8.90 | 8.96 | 8.96 | -3.01% | 419,863 |
| Oct 8, 2025 | 9.60 | 9.75 | 9.18 | 9.24 | 9.24 | -1.60% | 570,265 |
| Oct 7, 2025 | 9.66 | 10.29 | 9.00 | 9.39 | 9.39 | -16.92% | 1,654,894 |
| Oct 6, 2025 | 9.60 | 11.58 | 9.40 | 11.30 | 11.30 | 22.03% | 1,981,991 |
| Oct 3, 2025 | 8.87 | 9.32 | 8.82 | 9.26 | 9.26 | 6.19% | 538,543 |
| Oct 2, 2025 | 8.38 | 8.80 | 8.30 | 8.72 | 8.72 | 5.59% | 309,493 |
| Oct 1, 2025 | 8.68 | 8.80 | 8.25 | 8.26 | 8.26 | -5.25% | 515,480 |
| Sep 30, 2025 | 8.86 | 9.00 | 8.60 | 8.72 | 8.72 | -1.51% | 206,100 |
| Sep 29, 2025 | 9.29 | 9.38 | 8.76 | 8.85 | 8.85 | -3.80% | 435,926 |
| Sep 26, 2025 | 9.20 | 9.40 | 9.03 | 9.20 | 9.20 | - | 184,334 |
| Sep 25, 2025 | 9.28 | 9.28 | 9.02 | 9.20 | 9.20 | -2.13% | 224,285 |
| Sep 24, 2025 | 9.22 | 9.55 | 9.22 | 9.40 | 9.40 | 1.89% | 197,458 |
| Sep 23, 2025 | 9.20 | 9.80 | 9.12 | 9.23 | 9.23 | 0.54% | 451,000 |
| Sep 22, 2025 | 9.12 | 9.19 | 8.80 | 9.18 | 9.18 | -0.26% | 303,299 |
| Sep 19, 2025 | 9.16 | 9.20 | 8.75 | 9.20 | 9.20 | 1.03% | 433,186 |
| Sep 18, 2025 | 9.00 | 9.24 | 8.91 | 9.11 | 9.11 | 1.74% | 326,033 |
| Sep 17, 2025 | 9.00 | 9.12 | 8.86 | 8.95 | 8.95 | -0.36% | 254,073 |
| Sep 16, 2025 | 9.18 | 9.20 | 8.92 | 8.98 | 8.98 | -0.62% | 182,691 |
| Sep 15, 2025 | 9.39 | 9.40 | 8.86 | 9.04 | 9.04 | -1.76% | 288,949 |
| Sep 12, 2025 | 9.30 | 9.36 | 9.11 | 9.20 | 9.20 | 1.03% | 268,572 |
| Sep 11, 2025 | 8.83 | 9.17 | 8.80 | 9.11 | 9.11 | 3.85% | 254,058 |