2m 2m 2m 2m 2m 2m 2m
SENSEONIC HLDGS (SENS)
NASDAQ
$5.22+$0.18 (+3.68%)
Price as of Aug 03, 2026 1:02 PM EDT- $262.6MMarket Cap
- -48.55%1-Year Change
- Medical DevicesIndustry
SENSEONIC HLDGS (SENS)
$5.22+$0.18 (+3.68%)
- 1 Month-11.44%Low Price$4.86High Price$5.63
- 3 Months-23.90%Low Price$4.86High Price$7.43
- 1 Year-48.55%Low Price$8.16High Price$8.47
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/31/2026 | 5.04 | 5.19 | 4.88 | 5.03 | -0.79% | 502,258 |
07/30/2026 | 4.89 | 5.17 | 4.89 | 5.07 | +4.11% | 383,155 |
07/29/2026 | 4.93 | 5.02 | 4.84 | 4.87 | -0.81% | 461,424 |
07/28/2026 | 5.07 | 5.12 | 4.84 | 4.91 | -2.00% | 416,025 |
07/27/2026 | 4.98 | 5.14 | 4.96 | 5.01 | +3.09% | 283,300 |
07/24/2026 | 4.91 | 5.04 | 4.82 | 4.86 | -0.21% | 453,783 |
07/23/2026 | 4.80 | 4.93 | 4.79 | 4.87 | +0.21% | 440,321 |
07/22/2026 | 5.02 | 5.07 | 4.82 | 4.86 | -3.38% | 754,081 |
07/21/2026 | 5.13 | 5.26 | 5.02 | 5.03 | -1.57% | 360,119 |
07/20/2026 | 5.12 | 5.18 | 5.05 | 5.11 | 0.00% | 310,752 |
07/17/2026 | 5.01 | 5.18 | 4.95 | 5.11 | -0.58% | 356,593 |
07/16/2026 | 5.12 | 5.26 | 5.06 | 5.14 | -0.19% | 401,756 |
07/15/2026 | 5.03 | 5.21 | 4.95 | 5.15 | +2.39% | 448,223 |
07/14/2026 | 5.30 | 5.43 | 5.03 | 5.03 | -4.91% | 564,498 |
07/13/2026 | 5.30 | 5.40 | 5.17 | 5.29 | -1.67% | 838,953 |
07/10/2026 | 5.36 | 5.44 | 5.25 | 5.38 | +0.56% | 367,451 |
07/09/2026 | 5.30 | 5.48 | 5.24 | 5.35 | +0.75% | 370,799 |
07/08/2026 | 5.25 | 5.45 | 5.12 | 5.31 | -0.38% | 663,545 |
07/07/2026 | 5.58 | 5.71 | 5.28 | 5.33 | -5.33% | 651,090 |
07/06/2026 | 5.51 | 5.73 | 5.42 | 5.63 | +2.74% | 769,989 |
07/02/2026 | 5.41 | 5.50 | 5.28 | 5.48 | +2.24% | 739,557 |
07/01/2026 | 5.64 | 5.77 | 5.35 | 5.36 | -5.63% | 898,378 |
06/30/2026 | 5.95 | 5.99 | 5.59 | 5.68 | -4.38% | 802,139 |
06/29/2026 | 5.75 | 6.00 | 5.73 | 5.94 | +3.85% | 629,251 |
06/26/2026 | 5.39 | 5.75 | 5.36 | 5.72 | +6.12% | 5,671,278 |
06/25/2026 | 5.75 | 5.77 | 5.33 | 5.39 | -5.44% | 729,328 |
06/24/2026 | 6.05 | 6.06 | 5.68 | 5.70 | -5.63% | 711,807 |
06/23/2026 | 6.20 | 6.42 | 6.00 | 6.04 | -5.03% | 574,900 |
06/22/2026 | 6.69 | 6.74 | 6.35 | 6.36 | -5.64% | 536,714 |
06/18/2026 | 6.82 | 6.93 | 6.45 | 6.74 | +0.75% | 1,154,235 |
06/17/2026 | 7.22 | 7.42 | 6.69 | 6.69 | -7.47% | 559,835 |
06/16/2026 | 7.25 | 7.43 | 7.18 | 7.23 | -0.14% | 508,197 |
06/15/2026 | 7.30 | 7.43 | 7.13 | 7.24 | +0.84% | 474,873 |
06/12/2026 | 7.40 | 7.68 | 7.13 | 7.18 | -2.05% | 535,203 |
06/11/2026 | 7.30 | 7.46 | 7.01 | 7.33 | +0.41% | 487,539 |
06/10/2026 | 7.32 | 7.69 | 7.17 | 7.30 | -1.75% | 705,515 |
06/09/2026 | 7.20 | 7.69 | 7.06 | 7.43 | +4.21% | 843,276 |
06/08/2026 | 6.84 | 7.35 | 6.78 | 7.13 | +6.90% | 718,671 |
06/05/2026 | 6.95 | 7.15 | 6.55 | 6.67 | -4.85% | 455,281 |
06/04/2026 | 6.76 | 7.09 | 6.71 | 7.01 | +4.32% | 549,018 |
06/03/2026 | 6.82 | 6.89 | 6.65 | 6.72 | -2.18% | 291,665 |
06/02/2026 | 6.84 | 7.23 | 6.67 | 6.87 | +0.44% | 462,887 |
06/01/2026 | 6.70 | 7.15 | 6.61 | 6.84 | +0.74% | 799,565 |
05/29/2026 | 6.70 | 6.84 | 6.55 | 6.79 | +1.04% | 408,422 |
05/28/2026 | 6.28 | 6.75 | 6.15 | 6.72 | +6.33% | 563,238 |
05/27/2026 | 6.52 | 6.52 | 6.24 | 6.32 | -1.71% | 414,709 |
05/26/2026 | 6.40 | 6.64 | 6.34 | 6.43 | +1.42% | 497,984 |
05/22/2026 | 6.18 | 6.60 | 6.18 | 6.34 | +2.92% | 601,150 |
05/21/2026 | 5.64 | 6.19 | 5.55 | 6.16 | +7.88% | 586,440 |
05/20/2026 | 5.55 | 5.74 | 5.48 | 5.71 | +3.07% | 365,477 |
05/19/2026 | 5.45 | 5.61 | 5.36 | 5.54 | -0.36% | 676,225 |
05/18/2026 | 5.68 | 5.90 | 5.43 | 5.56 | -3.64% | 647,973 |
05/15/2026 | 5.68 | 5.87 | 5.63 | 5.77 | -0.86% | 364,710 |
05/14/2026 | 5.65 | 5.92 | 5.56 | 5.82 | +5.82% | 722,501 |
05/13/2026 | 5.71 | 5.80 | 5.45 | 5.50 | -4.51% | 574,040 |
05/12/2026 | 5.72 | 5.81 | 5.36 | 5.76 | -0.17% | 818,958 |
05/11/2026 | 5.01 | 5.94 | 5.00 | 5.77 | +14.71% | 2,389,196 |
05/08/2026 | 5.37 | 5.83 | 4.80 | 5.03 | -6.16% | 4,745,290 |
05/07/2026 | 5.36 | 5.44 | 5.08 | 5.36 | 0.00% | 1,697,489 |
05/07/2026 |
-$0.71 Earnings | |||||
05/06/2026 | 5.00 | 5.47 | 4.91 | 5.36 | +7.20% | 1,728,417 |
05/05/2026 | 5.01 | 5.03 | 4.79 | 5.00 | -0.20% | 1,808,755 |
05/04/2026 | 5.10 | 5.22 | 5.00 | 5.01 | -1.76% | 1,592,285 |
05/01/2026 | 5.30 | 5.39 | 4.96 | 5.10 | -22.84% | 6,518,193 |
04/30/2026 | 6.42 | 6.66 | 6.21 | 6.61 | +2.88% | 541,953 |
04/29/2026 | 7.19 | 7.19 | 6.36 | 6.43 | -10.52% | 405,012 |
04/28/2026 | 7.23 | 7.45 | 7.14 | 7.18 | -1.24% | 188,103 |
04/27/2026 | 7.02 | 7.30 | 6.97 | 7.27 | +3.12% | 197,153 |
04/24/2026 | 7.07 | 7.28 | 7.02 | 7.05 | +0.71% | 426,061 |
04/23/2026 | 6.96 | 7.04 | 6.83 | 7.00 | +0.72% | 245,328 |
04/22/2026 | 6.80 | 7.02 | 6.80 | 6.95 | +3.27% | 190,300 |
04/21/2026 | 6.88 | 6.94 | 6.65 | 6.73 | -2.04% | 330,736 |
04/20/2026 | 6.76 | 6.93 | 6.63 | 6.87 | +1.48% | 268,614 |
04/17/2026 | 6.87 | 6.90 | 6.66 | 6.77 | 0.00% | 279,434 |
04/16/2026 | 6.90 | 6.90 | 6.67 | 6.77 | -1.88% | 331,241 |
04/15/2026 | 6.79 | 7.02 | 6.79 | 6.90 | +2.22% | 363,955 |
04/14/2026 | 6.82 | 6.89 | 6.73 | 6.75 | +0.45% | 317,587 |
04/13/2026 | 6.63 | 6.75 | 6.53 | 6.72 | +0.60% | 281,021 |
04/10/2026 | 6.71 | 6.74 | 6.57 | 6.68 | +0.15% | 209,993 |
04/09/2026 | 6.66 | 6.75 | 6.54 | 6.67 | -0.15% | 291,277 |
04/08/2026 | 6.95 | 6.95 | 6.59 | 6.68 | -1.18% | 275,255 |
04/07/2026 | 6.60 | 6.89 | 6.50 | 6.76 | +1.05% | 419,648 |
04/06/2026 | 6.86 | 6.98 | 6.69 | 6.69 | -3.04% | 208,537 |
04/02/2026 | 6.45 | 6.98 | 6.45 | 6.90 | +3.76% | 290,316 |
04/01/2026 | 6.76 | 6.97 | 6.56 | 6.65 | -0.15% | 192,533 |
03/31/2026 | 6.20 | 6.69 | 6.20 | 6.66 | +7.77% | 317,555 |
03/30/2026 | 6.59 | 6.67 | 6.17 | 6.18 | -5.79% | 419,537 |
03/27/2026 | 6.57 | 6.68 | 6.40 | 6.56 | 0.00% | 439,508 |
03/26/2026 | 6.70 | 6.79 | 6.50 | 6.56 | -2.96% | 239,955 |
03/25/2026 | 6.79 | 6.96 | 6.62 | 6.76 | +1.50% | 283,308 |
03/24/2026 | 6.54 | 6.79 | 6.52 | 6.66 | +0.60% | 238,044 |
03/23/2026 | 6.57 | 6.83 | 6.40 | 6.62 | +2.16% | 346,662 |
03/20/2026 | 6.36 | 6.56 | 6.30 | 6.48 | +1.73% | 575,820 |
03/19/2026 | 6.24 | 6.67 | 6.16 | 6.37 | +0.47% | 342,449 |
03/18/2026 | 6.47 | 6.57 | 6.30 | 6.34 | -2.31% | 303,826 |
03/17/2026 | 6.33 | 6.87 | 6.33 | 6.49 | +2.85% | 720,187 |
03/16/2026 | 5.73 | 6.50 | 5.73 | 6.31 | +11.88% | 694,274 |
03/13/2026 | 5.60 | 5.93 | 5.58 | 5.64 | +0.71% | 456,473 |
03/12/2026 | 5.70 | 5.77 | 5.32 | 5.60 | -4.11% | 796,744 |
03/11/2026 | 5.90 | 6.05 | 5.74 | 5.84 | -0.85% | 344,870 |