Senseonics Holdings, Inc.SENSNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $6.87 | $7.50 | $6.87 | $7.33 | 893,572 |
| 1/29/2026 | $6.84 | $6.99 | $6.62 | $6.96 | 449,725 |
| 1/28/2026 | $7.42 | $7.57 | $6.81 | $6.82 | 435,217 |
| 1/27/2026 | $7.10 | $7.38 | $7.06 | $7.35 | 279,387 |
| 1/26/2026 | $7.27 | $7.30 | $6.98 | $7.09 | 298,219 |
| 1/23/2026 | $7.46 | $7.66 | $7.25 | $7.31 | 337,422 |
| 1/22/2026 | $7.29 | $7.68 | $7.29 | $7.51 | 334,000 |
| 1/21/2026 | $7.11 | $7.74 | $7.07 | $7.23 | 370,300 |
| 1/20/2026 | $7.52 | $7.58 | $6.98 | $7.10 | 655,825 |
| 1/16/2026 | $7.28 | $8.14 | $7.20 | $7.76 | 810,523 |
| 1/15/2026 | $7.17 | $7.30 | $6.90 | $7.27 | 300,030 |
| 1/14/2026 | $7.08 | $7.23 | $6.86 | $7.16 | 338,600 |
| 1/13/2026 | $7.19 | $7.30 | $7.03 | $7.13 | 349,008 |
| 1/12/2026 | $7.18 | $7.23 | $6.70 | $7.11 | 464,586 |
| 1/9/2026 | $7.25 | $7.43 | $7.02 | $7.22 | 421,847 |
| 1/8/2026 | $6.60 | $7.25 | $6.58 | $7.12 | 593,100 |
| 1/7/2026 | $6.29 | $6.62 | $6.27 | $6.59 | 260,500 |
| 1/6/2026 | $6.03 | $6.40 | $5.90 | $6.30 | 281,600 |
| 1/5/2026 | $5.93 | $6.10 | $5.78 | $6.07 | 573,305 |
| 1/2/2026 | $5.61 | $5.93 | $5.46 | $5.89 | 324,768 |
| 12/31/2025 | $5.50 | $5.74 | $5.50 | $5.52 | 882,520 |
| 12/30/2025 | $5.65 | $5.78 | $5.41 | $5.51 | 784,147 |
| 12/29/2025 | $5.92 | $5.96 | $5.63 | $5.67 | 419,521 |
| 12/26/2025 | $6.00 | $6.14 | $5.85 | $6.02 | 512,947 |
| 12/24/2025 | $6.15 | $6.15 | $5.94 | $6.05 | 362,232 |
| 12/23/2025 | $6.22 | $6.44 | $6.10 | $6.18 | 463,666 |
| 12/22/2025 | $6.15 | $6.44 | $6.13 | $6.28 | 501,759 |
| 12/19/2025 | $6.16 | $6.35 | $6.03 | $6.15 | 1.08M |
| 12/18/2025 | $6.20 | $6.43 | $6.20 | $6.22 | 337,100 |
| 12/17/2025 | $6.62 | $6.68 | $6.02 | $6.09 | 414,132 |
| 12/16/2025 | $6.74 | $6.77 | $6.38 | $6.62 | 276,906 |
| 12/15/2025 | $6.88 | $6.88 | $6.49 | $6.79 | 260,263 |
| 12/12/2025 | $7.07 | $7.09 | $6.81 | $6.85 | 164,708 |
| 12/11/2025 | $7.00 | $7.15 | $6.84 | $7.05 | 240,315 |
| 12/10/2025 | $7.00 | $7.19 | $6.90 | $7.03 | 381,300 |
| 12/9/2025 | $6.62 | $7.19 | $6.62 | $7.02 | 405,571 |
| 12/8/2025 | $6.66 | $6.78 | $6.52 | $6.68 | 224,871 |
| 12/5/2025 | $6.73 | $6.95 | $6.57 | $6.62 | 255,034 |
| 12/4/2025 | $6.37 | $6.89 | $6.30 | $6.73 | 369,100 |
| 12/3/2025 | $5.82 | $6.43 | $5.82 | $6.40 | 485,036 |
| 12/2/2025 | $6.07 | $6.15 | $5.80 | $5.84 | 399,940 |
| 12/1/2025 | $6.08 | $6.19 | $5.98 | $6.02 | 287,233 |
| 11/28/2025 | $6.04 | $6.29 | $6.04 | $6.18 | 113,900 |
| 11/26/2025 | $6.03 | $6.25 | $5.97 | $6.04 | 297,897 |
| 11/25/2025 | $5.43 | $6.09 | $5.37 | $6.02 | 400,200 |
| 11/24/2025 | $5.38 | $5.61 | $5.30 | $5.48 | 508,974 |
| 11/21/2025 | $5.28 | $5.55 | $5.25 | $5.35 | 540,675 |
| 11/20/2025 | $5.64 | $5.85 | $5.25 | $5.27 | 633,685 |
| 11/19/2025 | $5.97 | $6.07 | $5.60 | $5.64 | 453,636 |
| 11/18/2025 | $5.89 | $6.20 | $5.78 | $5.98 | 531,964 |
| 11/17/2025 | $6.22 | $6.28 | $5.84 | $5.90 | 398,933 |
| 11/14/2025 | $6.06 | $6.59 | $6.04 | $6.26 | 477,800 |
| 11/13/2025 | $6.43 | $6.49 | $6.15 | $6.18 | 358,000 |
| 11/12/2025 | $6.50 | $6.78 | $6.30 | $6.59 | 371,100 |
| 11/11/2025 | $6.34 | $6.72 | $6.27 | $6.51 | 311,600 |
| 11/10/2025 | $6.45 | $6.82 | $6.26 | $6.33 | 744,600 |
| 11/7/2025 | $6.11 | $6.13 | $5.51 | $6.01 | 719,533 |
| 11/6/2025 | $6.73 | $6.73 | $6.01 | $6.22 | 613,610 |
| 11/5/2025 | $6.56 | $6.86 | $6.40 | $6.73 | 573,600 |
| 11/4/2025 | $6.75 | $7.00 | $6.66 | $6.69 | 340,200 |