Senseonics Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	0.53	0.56	0.53	0.53	0.53	0.98%	6,247,184
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
Apr 2, 2025	0.65	0.69	0.65	0.65	0.65	-1.55%	1,863,047
Apr 1, 2025	0.66	0.68	0.65	0.66	0.66	1.34%	1,489,869
Mar 31, 2025	0.65	0.68	0.63	0.66	0.66	-2.87%	3,571,279
Mar 28, 2025	0.70	0.71	0.67	0.68	0.68	-4.40%	2,011,515
Mar 27, 2025	0.71	0.72	0.68	0.71	0.71	-1.86%	2,437,691
Mar 26, 2025	0.75	0.76	0.70	0.72	0.72	-4.85%	2,563,629
Mar 25, 2025	0.75	0.76	0.72	0.76	0.76	1.30%	2,795,590