Senseonics Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	5.68	5.87	5.63	5.77	5.77	-0.86%	364,710
May 14, 2026	5.65	5.92	5.56	5.82	5.82	5.82%	722,501
May 13, 2026	5.71	5.80	5.45	5.50	5.50	-4.51%	558,443
May 12, 2026	5.72	5.81	5.36	5.76	5.76	-0.17%	806,195
May 11, 2026	5.01	5.94	5.00	5.77	5.77	14.71%	2,383,330
May 8, 2026	5.37	5.83	4.80	5.03	5.03	-6.16%	4,730,682
May 7, 2026	5.36	5.44	5.08	5.36	5.36	-	1,549,245
May 6, 2026	5.00	5.47	4.91	5.36	5.36	7.20%	1,715,768
May 5, 2026	5.01	5.03	4.79	5.00	5.00	-0.20%	1,721,908
May 4, 2026	5.10	5.22	5.00	5.01	5.01	-1.76%	1,567,505
May 1, 2026	5.30	5.39	4.96	5.10	5.10	-22.84%	6,500,957
Apr 30, 2026	6.42	6.66	6.21	6.61	6.61	2.88%	354,069
Apr 29, 2026	7.19	7.19	6.36	6.43	6.43	-10.52%	404,315
Apr 28, 2026	7.23	7.45	7.14	7.18	7.18	-1.24%	188,103
Apr 27, 2026	7.02	7.30	6.97	7.27	7.27	3.12%	197,158
Apr 24, 2026	7.07	7.28	7.02	7.05	7.05	0.71%	426,064
Apr 23, 2026	6.96	7.04	6.83	7.00	7.00	0.72%	245,328
Apr 22, 2026	6.80	7.02	6.80	6.95	6.95	3.27%	190,300
Apr 21, 2026	6.88	6.94	6.65	6.73	6.73	-2.04%	330,736
Apr 20, 2026	6.76	6.93	6.63	6.87	6.87	1.48%	268,614
Apr 17, 2026	6.87	6.90	6.66	6.77	6.77	-	279,434
Apr 16, 2026	6.90	6.90	6.67	6.77	6.77	-1.88%	331,241
Apr 15, 2026	6.79	7.02	6.79	6.90	6.90	2.22%	363,955
Apr 14, 2026	6.82	6.89	6.73	6.75	6.75	0.45%	317,587
Apr 13, 2026	6.63	6.75	6.53	6.72	6.72	0.60%	281,021
Apr 10, 2026	6.71	6.74	6.57	6.68	6.68	0.15%	209,993
Apr 9, 2026	6.66	6.75	6.54	6.67	6.67	-0.15%	291,277
Apr 8, 2026	6.95	6.95	6.59	6.68	6.68	-1.18%	275,255
Apr 7, 2026	6.60	6.89	6.50	6.76	6.76	1.05%	419,648
Apr 6, 2026	6.86	6.98	6.69	6.69	6.69	-3.04%	208,537
Apr 2, 2026	6.45	6.98	6.45	6.90	6.90	3.76%	290,316
Apr 1, 2026	6.76	6.97	6.56	6.65	6.65	-0.15%	192,533
Mar 31, 2026	6.20	6.69	6.20	6.66	6.66	7.77%	317,555
Mar 30, 2026	6.59	6.67	6.17	6.18	6.18	-5.79%	419,537
Mar 27, 2026	6.57	6.68	6.40	6.56	6.56	-	439,508
Mar 26, 2026	6.70	6.79	6.50	6.56	6.56	-2.96%	239,955
Mar 25, 2026	6.79	6.96	6.62	6.76	6.76	1.50%	283,308
Mar 24, 2026	6.54	6.79	6.52	6.66	6.66	0.60%	238,044
Mar 23, 2026	6.57	6.83	6.40	6.62	6.62	2.16%	346,662
Mar 20, 2026	6.36	6.56	6.30	6.48	6.48	1.73%	575,820
Mar 19, 2026	6.24	6.67	6.16	6.37	6.37	0.47%	342,449
Mar 18, 2026	6.47	6.57	6.30	6.34	6.34	-2.31%	303,826
Mar 17, 2026	6.33	6.87	6.33	6.49	6.49	2.85%	720,187
Mar 16, 2026	5.73	6.50	5.73	6.31	6.31	11.88%	694,274
Mar 13, 2026	5.60	5.93	5.58	5.64	5.64	0.71%	456,473
Mar 12, 2026	5.70	5.77	5.32	5.60	5.60	-4.11%	796,744
Mar 11, 2026	5.90	6.05	5.74	5.84	5.84	-0.85%	344,870
Mar 10, 2026	6.30	6.40	5.89	5.89	5.89	-6.66%	890,040
Mar 9, 2026	5.84	6.38	5.68	6.31	6.31	5.87%	437,920
Mar 6, 2026	6.06	6.24	5.81	5.96	5.96	-2.38%	595,792