Senseonics Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.50	0.50	0.49	0.49	0.49	-1.18%	6,935,429
Jun 26, 2025	0.50	0.51	0.49	0.50	0.50	-0.28%	6,971,033
Jun 25, 2025	0.51	0.51	0.50	0.50	0.50	-0.18%	6,887,402
Jun 24, 2025	0.50	0.57	0.49	0.50	0.50	1.21%	19,320,210
Jun 23, 2025	0.51	0.51	0.50	0.50	0.50	-2.86%	5,175,641
Jun 20, 2025	0.51	0.52	0.50	0.51	0.51	1.09%	13,943,079
Jun 18, 2025	0.51	0.52	0.50	0.51	0.51	1.16%	3,759,556
Jun 17, 2025	0.51	0.51	0.50	0.50	0.50	-2.50%	4,958,111
Jun 16, 2025	0.50	0.52	0.50	0.51	0.51	2.11%	3,290,916
Jun 13, 2025	0.52	0.52	0.50	0.50	0.50	-3.50%	5,645,636
Jun 12, 2025	0.52	0.52	0.51	0.52	0.52	-0.46%	2,998,769
Jun 11, 2025	0.52	0.53	0.51	0.52	0.52	1.44%	2,993,673
Jun 10, 2025	0.53	0.53	0.52	0.52	0.52	-2.83%	4,220,135
Jun 9, 2025	0.53	0.54	0.52	0.53	0.53	0.59%	3,898,375
Jun 6, 2025	0.53	0.54	0.52	0.53	0.53	-0.27%	5,619,802
Jun 5, 2025	0.54	0.55	0.52	0.53	0.53	-1.23%	5,763,515
Jun 4, 2025	0.53	0.56	0.53	0.53	0.53	0.98%	6,330,841
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