Senseonics Holdings, Inc. (SENS)
NYSEAMERICAN: SENS · Real-Time Price · USD
0.4480
-0.0011 (-0.24%)
Sep 17, 2025, 3:22 PM EDT - Market open
Senseonics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | - | -0.53% | 3,676,540 |
| Sep 16, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -0.62% | 3,653,825 |
| Sep 15, 2025 | 0.47 | 0.47 | 0.44 | 0.45 | 0.45 | -1.76% | 5,778,998 |
| Sep 12, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | 1.03% | 5,371,452 |
| Sep 11, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 3.85% | 5,081,175 |
| Sep 10, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -1.26% | 4,825,859 |
| Sep 9, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | 0.09% | 3,486,985 |
| Sep 8, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -3.04% | 4,608,073 |
| Sep 5, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 2.12% | 3,765,653 |
| Sep 4, 2025 | 0.50 | 0.50 | 0.45 | 0.45 | 0.45 | -0.88% | 16,680,284 |
| Sep 3, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | -0.22% | 2,689,738 |
| Sep 2, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | -1.41% | 3,790,907 |
| Aug 29, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -0.11% | 3,129,907 |
| Aug 28, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.12% | 3,450,116 |
| Aug 27, 2025 | 0.47 | 0.51 | 0.47 | 0.47 | 0.47 | 1.39% | 7,702,490 |
| Aug 26, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | 0.66% | 3,035,944 |
| Aug 25, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | -0.35% | 3,202,256 |
| Aug 22, 2025 | 0.43 | 0.47 | 0.43 | 0.46 | 0.46 | 5.37% | 6,477,120 |
| Aug 21, 2025 | 0.44 | 0.45 | 0.43 | 0.43 | 0.43 | -1.79% | 4,848,847 |
| Aug 20, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -3.16% | 5,525,058 |
| Aug 19, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -2.79% | 4,840,396 |
| Aug 18, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | -0.66% | 2,693,413 |
| Aug 15, 2025 | 0.48 | 0.49 | 0.47 | 0.47 | 0.47 | -1.73% | 3,030,410 |
| Aug 14, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | -0.27% | 3,059,839 |
| Aug 13, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | 1.86% | 3,062,030 |
| Aug 12, 2025 | 0.47 | 0.47 | 0.45 | 0.47 | 0.47 | 1.50% | 3,723,233 |
| Aug 11, 2025 | 0.49 | 0.50 | 0.46 | 0.47 | 0.47 | -5.85% | 2,905,240 |
| Aug 8, 2025 | 0.47 | 0.50 | 0.46 | 0.50 | 0.50 | 7.02% | 5,438,761 |
| Aug 7, 2025 | 0.46 | 0.48 | 0.43 | 0.46 | 0.46 | -4.87% | 12,162,036 |
| Aug 6, 2025 | 0.50 | 0.52 | 0.49 | 0.49 | 0.49 | -3.78% | 9,107,676 |
| Aug 5, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | -0.41% | 4,071,729 |
| Aug 4, 2025 | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | 3.89% | 4,001,178 |
| Aug 1, 2025 | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | 0.78% | 3,543,508 |
| Jul 31, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | -1.02% | 4,824,080 |
| Jul 30, 2025 | 0.50 | 0.51 | 0.49 | 0.49 | 0.49 | -2.20% | 5,371,513 |
| Jul 29, 2025 | 0.54 | 0.54 | 0.50 | 0.50 | 0.50 | -7.24% | 6,320,149 |
| Jul 28, 2025 | 0.55 | 0.56 | 0.54 | 0.54 | 0.54 | -2.24% | 5,170,798 |
| Jul 25, 2025 | 0.57 | 0.58 | 0.55 | 0.55 | 0.55 | -3.90% | 6,211,311 |
| Jul 24, 2025 | 0.59 | 0.61 | 0.57 | 0.57 | 0.57 | -1.56% | 7,491,267 |
| Jul 23, 2025 | 0.58 | 0.60 | 0.58 | 0.58 | 0.58 | 0.69% | 6,190,434 |
| Jul 22, 2025 | 0.59 | 0.60 | 0.57 | 0.58 | 0.58 | 0.38% | 6,952,790 |
| Jul 21, 2025 | 0.60 | 0.63 | 0.58 | 0.58 | 0.58 | -0.36% | 9,363,731 |
| Jul 18, 2025 | 0.60 | 0.60 | 0.54 | 0.58 | 0.58 | 2.98% | 12,009,455 |
| Jul 17, 2025 | 0.57 | 0.63 | 0.56 | 0.56 | 0.56 | 4.98% | 20,320,139 |
| Jul 16, 2025 | 0.53 | 0.56 | 0.53 | 0.54 | 0.54 | 5.07% | 8,830,265 |
| Jul 15, 2025 | 0.50 | 0.54 | 0.50 | 0.51 | 0.51 | 3.57% | 14,945,547 |
| Jul 14, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | -0.80% | 4,877,401 |
| Jul 11, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -0.62% | 4,854,682 |
| Jul 10, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | 1.42% | 4,553,995 |
| Jul 9, 2025 | 0.50 | 0.51 | 0.49 | 0.49 | 0.49 | -0.44% | 4,407,727 |