Senseonics Holdings, Inc. (SENS)
NASDAQ: SENS · Real-Time Price · USD
7.54
+0.52 (7.41%)
At close: Aug 10, 2026, 4:00 PM EDT
7.53
-0.01 (-0.13%)
Pre-market: Aug 11, 2026, 4:01 AM EDT
Senseonics Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 6.93 | 7.85 | 6.84 | 7.54 | 7.54 | 7.41% | 1,709,362 |
| Aug 7, 2026 | 5.76 | 7.04 | 5.60 | 7.02 | 7.02 | 36.31% | 2,220,024 |
| Aug 6, 2026 | 5.18 | 5.30 | 5.11 | 5.15 | 5.15 | -0.58% | 529,468 |
| Aug 5, 2026 | 5.42 | 5.42 | 5.16 | 5.18 | 5.18 | -4.07% | 467,405 |
| Aug 4, 2026 | 5.30 | 5.44 | 5.28 | 5.40 | 5.40 | 3.35% | 394,690 |
| Aug 3, 2026 | 5.07 | 5.35 | 5.02 | 5.23 | 5.23 | 3.88% | 553,327 |
| Jul 31, 2026 | 5.04 | 5.19 | 4.88 | 5.03 | 5.03 | -0.79% | 502,258 |
| Jul 30, 2026 | 4.89 | 5.17 | 4.89 | 5.07 | 5.07 | 4.11% | 383,155 |
| Jul 29, 2026 | 4.93 | 5.02 | 4.84 | 4.87 | 4.87 | -0.81% | 461,424 |
| Jul 28, 2026 | 5.07 | 5.12 | 4.84 | 4.91 | 4.91 | -2.00% | 416,025 |
| Jul 27, 2026 | 4.98 | 5.14 | 4.96 | 5.01 | 5.01 | 3.09% | 283,300 |
| Jul 24, 2026 | 4.91 | 5.04 | 4.82 | 4.86 | 4.86 | -0.21% | 453,783 |
| Jul 23, 2026 | 4.80 | 4.93 | 4.79 | 4.87 | 4.87 | 0.21% | 440,321 |
| Jul 22, 2026 | 5.02 | 5.07 | 4.82 | 4.86 | 4.86 | -3.38% | 754,081 |
| Jul 21, 2026 | 5.13 | 5.26 | 5.02 | 5.03 | 5.03 | -1.57% | 360,119 |
| Jul 20, 2026 | 5.12 | 5.18 | 5.05 | 5.11 | 5.11 | - | 310,752 |
| Jul 17, 2026 | 5.01 | 5.18 | 4.95 | 5.11 | 5.11 | -0.58% | 356,593 |
| Jul 16, 2026 | 5.12 | 5.26 | 5.06 | 5.14 | 5.14 | -0.19% | 401,756 |
| Jul 15, 2026 | 5.03 | 5.21 | 4.95 | 5.15 | 5.15 | 2.39% | 449,634 |
| Jul 14, 2026 | 5.30 | 5.43 | 5.03 | 5.03 | 5.03 | -4.91% | 574,438 |
| Jul 13, 2026 | 5.30 | 5.40 | 5.17 | 5.29 | 5.29 | -1.67% | 838,953 |
| Jul 10, 2026 | 5.36 | 5.44 | 5.25 | 5.38 | 5.38 | 0.56% | 367,451 |
| Jul 9, 2026 | 5.30 | 5.48 | 5.24 | 5.35 | 5.35 | 0.75% | 370,799 |
| Jul 8, 2026 | 5.25 | 5.45 | 5.12 | 5.31 | 5.31 | -0.38% | 663,625 |
| Jul 7, 2026 | 5.58 | 5.71 | 5.28 | 5.33 | 5.33 | -5.33% | 651,090 |
| Jul 6, 2026 | 5.51 | 5.73 | 5.42 | 5.63 | 5.63 | 2.74% | 769,989 |
| Jul 2, 2026 | 5.41 | 5.50 | 5.28 | 5.48 | 5.48 | 2.24% | 739,557 |
| Jul 1, 2026 | 5.64 | 5.77 | 5.35 | 5.36 | 5.36 | -5.63% | 898,378 |
| Jun 30, 2026 | 5.95 | 5.99 | 5.59 | 5.68 | 5.68 | -4.38% | 802,139 |
| Jun 29, 2026 | 5.75 | 6.00 | 5.73 | 5.94 | 5.94 | 3.85% | 629,251 |
| Jun 26, 2026 | 5.39 | 5.75 | 5.36 | 5.72 | 5.72 | 6.12% | 5,671,278 |
| Jun 25, 2026 | 5.75 | 5.77 | 5.33 | 5.39 | 5.39 | -5.44% | 729,328 |
| Jun 24, 2026 | 6.05 | 6.06 | 5.68 | 5.70 | 5.70 | -5.63% | 711,907 |
| Jun 23, 2026 | 6.20 | 6.42 | 6.00 | 6.04 | 6.04 | -5.03% | 574,900 |
| Jun 22, 2026 | 6.69 | 6.74 | 6.35 | 6.36 | 6.36 | -5.64% | 536,714 |
| Jun 18, 2026 | 6.82 | 6.93 | 6.45 | 6.74 | 6.74 | 0.75% | 1,154,235 |
| Jun 17, 2026 | 7.22 | 7.42 | 6.69 | 6.69 | 6.69 | -7.47% | 559,835 |
| Jun 16, 2026 | 7.25 | 7.43 | 7.18 | 7.23 | 7.23 | -0.14% | 508,197 |
| Jun 15, 2026 | 7.30 | 7.43 | 7.13 | 7.24 | 7.24 | 0.84% | 474,873 |
| Jun 12, 2026 | 7.40 | 7.68 | 7.13 | 7.18 | 7.18 | -2.05% | 535,203 |
| Jun 11, 2026 | 7.30 | 7.46 | 7.01 | 7.33 | 7.33 | 0.41% | 487,539 |
| Jun 10, 2026 | 7.32 | 7.69 | 7.17 | 7.30 | 7.30 | -1.75% | 705,525 |
| Jun 9, 2026 | 7.20 | 7.69 | 7.06 | 7.43 | 7.43 | 4.21% | 843,277 |
| Jun 8, 2026 | 6.84 | 7.35 | 6.78 | 7.13 | 7.13 | 6.90% | 718,671 |
| Jun 5, 2026 | 6.95 | 7.15 | 6.55 | 6.67 | 6.67 | -4.85% | 455,281 |
| Jun 4, 2026 | 6.76 | 7.09 | 6.71 | 7.01 | 7.01 | 4.32% | 549,018 |
| Jun 3, 2026 | 6.82 | 6.89 | 6.65 | 6.72 | 6.72 | -2.18% | 291,668 |
| Jun 2, 2026 | 6.84 | 7.23 | 6.67 | 6.87 | 6.87 | 0.44% | 462,887 |
| Jun 1, 2026 | 6.70 | 7.15 | 6.61 | 6.84 | 6.84 | 0.74% | 800,851 |
| May 29, 2026 | 6.70 | 6.84 | 6.55 | 6.79 | 6.79 | 1.04% | 408,422 |