Senseonics Holdings, Inc. - SENS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 07, 2025	0.68	0.69	0.69	0.69	0.65	1.63M
May 06, 2025	0.67	0.66	0.66	0.68	0.65	2.41M
May 05, 2025	0.72	0.67	0.67	0.73	0.66	3.68M
May 02, 2025	0.73	0.71	0.71	0.76	0.7	4.23M
May 01, 2025	0.74	0.72	0.72	0.76	0.72	1.58M
April 30, 2025	0.74	0.74	0.74	0.74	0.71	1.51M
April 29, 2025	0.74	0.75	0.75	0.78	0.74	2.57M
April 28, 2025	0.73	0.72	0.72	0.75	0.71	1.96M
April 25, 2025	0.75	0.76	0.76	0.76	0.73	1.98M
April 24, 2025	0.74	0.77	0.77	0.79	0.73	3.53M
April 23, 2025	0.74	0.74	0.74	0.76	0.72	3.75M
April 22, 2025	0.65	0.69	0.69	0.71	0.63	7.87M
April 21, 2025	0.62	0.6	0.6	0.63	0.57	3.18M
April 17, 2025	0.6	0.6	0.6	0.62	0.59	1.75M
April 16, 2025	0.6	0.59	0.59	0.61	0.59	1.53M
April 15, 2025	0.62	0.6	0.6	0.62	0.59	1.22M
April 14, 2025	0.63	0.62	0.62	0.63	0.58	2.2M
April 11, 2025	0.59	0.6	0.6	0.6	0.56	2.07M
April 10, 2025	0.61	0.57	0.57	0.61	0.55	3.29M
April 09, 2025	0.51	0.6	0.6	0.63	0.51	6.75M
April 08, 2025	0.6	0.52	0.52	0.6	0.51	3.97M
April 07, 2025	0.53	0.56	0.56	0.58	0.5	5.02M
April 04, 2025	0.59	0.57	0.57	0.59	0.54	6.49M
April 03, 2025	0.6	0.62	0.62	0.65	0.6	2.23M
April 02, 2025	0.65	0.65	0.65	0.69	0.65	1.69M
April 01, 2025	0.66	0.66	0.66	0.68	0.65	1.49M
March 31, 2025	0.65	0.66	0.66	0.68	0.63	3.57M
March 28, 2025	0.7	0.68	0.68	0.71	0.67	1.99M
March 27, 2025	0.71	0.71	0.71	0.72	0.68	2.44M
March 26, 2025	0.75	0.72	0.72	0.76	0.7	2.56M
March 25, 2025	0.75	0.76	0.76	0.76	0.72	2.8M
March 24, 2025	0.75	0.75	0.75	0.78	0.74	6.29M
March 21, 2025	0.72	0.74	0.74	0.76	0.69	13.71M
March 20, 2025	0.66	0.72	0.72	0.73	0.65	9.92M
March 19, 2025	0.6	0.67	0.67	0.68	0.6	11.67M
March 18, 2025	0.62	0.6	0.6	0.62	0.57	5.74M
March 17, 2025	0.6	0.62	0.62	0.63	0.59	4.62M
March 14, 2025	0.57	0.59	0.59	0.62	0.57	2.71M
March 13, 2025	0.62	0.57	0.57	0.63	0.56	4.68M
March 12, 2025	0.62	0.61	0.61	0.68	0.61	4.5M
March 11, 2025	0.58	0.6	0.6	0.61	0.57	5.37M
March 10, 2025	0.62	0.58	0.58	0.64	0.57	5.99M
March 07, 2025	0.61	0.64	0.64	0.65	0.56	11.39M
March 06, 2025	0.68	0.61	0.61	0.68	0.58	12.1M
March 05, 2025	0.7	0.69	0.69	0.74	0.66	7.31M
March 04, 2025	0.7	0.7	0.7	0.77	0.62	15.89M
March 03, 2025	0.89	0.87	0.87	0.96	0.84	13.31M
February 28, 2025	0.81	0.85	0.85	0.86	0.78	7.02M
February 27, 2025	0.91	0.83	0.83	0.92	0.81	7.58M
February 26, 2025	0.88	0.88	0.88	0.92	0.84	7.05M
February 25, 2025	0.9	0.83	0.83	0.92	0.82	8.43M
February 24, 2025	1.04	0.92	0.92	1.05	0.87	10.91M
February 21, 2025	1.1	0.96	0.96	1.11	0.96	10.29M
February 20, 2025	1.09	1.09	1.09	1.13	1.04	6.69M
February 19, 2025	1.15	1.1	1.1	1.19	1.1	6.91M
February 18, 2025	1.26	1.13	1.13	1.28	1.12	8.83M
February 14, 2025	1.37	1.24	1.24	1.39	1.17	13.18M
February 13, 2025	1.23	1.31	1.31	1.4	1.22	25.26M
February 12, 2025	1.12	1.17	1.17	1.25	1.09	18.35M
February 11, 2025	1.01	1.1	1.1	1.15	1	9.34M

Senseonics Holdings, Inc. (SENS) AMEX