2m 2m 2m 2m 2m 2m 2m
SENSEONIC HLDGS (SENS)
NASDAQ
$9.94-$0.02 (-0.16%)
Price as of Oct 02, 2026 5:22 PM EDT- $526.6MMarket Cap
- 14.22%1-Year Change
- Medical DevicesIndustry
SENSEONIC HLDGS (SENS)
$9.94-$0.02 (-0.16%)
- 1 Month+6.18%Low Price$8.71High Price$10.34
- 3 Months+85.82%Low Price$4.86High Price$10.34
- 1 Year+14.22%Low Price$8.16High Price$10.34
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/01/2026 | 10.10 | 10.19 | 9.90 | 9.96 | -2.06% | 606,436 |
09/30/2026 | 10.12 | 10.64 | 10.01 | 10.17 | +1.19% | 922,470 |
09/29/2026 | 9.90 | 10.17 | 9.77 | 10.05 | +2.13% | 606,989 |
09/28/2026 | 9.85 | 10.29 | 9.81 | 9.84 | -1.60% | 566,639 |
09/25/2026 | 10.28 | 10.42 | 10.00 | 10.00 | -3.29% | 569,757 |
09/24/2026 | 9.95 | 10.48 | 9.95 | 10.34 | +3.66% | 897,383 |
09/23/2026 | 10.04 | 10.06 | 9.73 | 9.98 | -0.84% | 840,130 |
09/22/2026 | 9.80 | 10.06 | 9.52 | 10.06 | +2.86% | 714,558 |
09/21/2026 | 9.60 | 9.80 | 9.34 | 9.78 | +2.09% | 897,497 |
09/18/2026 | 9.43 | 9.67 | 9.24 | 9.58 | +1.59% | 1,721,617 |
09/17/2026 | 9.19 | 9.66 | 9.02 | 9.43 | +4.08% | 990,860 |
09/16/2026 | 8.89 | 9.40 | 8.89 | 9.06 | +2.03% | 739,236 |
09/15/2026 | 8.80 | 8.97 | 8.61 | 8.88 | +0.45% | 436,093 |
09/14/2026 | 8.76 | 9.03 | 8.76 | 8.84 | +1.49% | 567,463 |
09/11/2026 | 8.93 | 8.95 | 8.57 | 8.71 | -0.91% | 395,168 |
09/10/2026 | 8.61 | 9.13 | 8.45 | 8.79 | +0.80% | 452,516 |
09/09/2026 | 9.25 | 9.54 | 8.68 | 8.72 | -6.54% | 768,611 |
09/08/2026 | 9.61 | 9.64 | 9.23 | 9.33 | -3.12% | 530,676 |
09/04/2026 | 9.76 | 9.98 | 9.62 | 9.63 | -2.73% | 425,575 |
09/03/2026 | 9.97 | 10.08 | 9.46 | 9.90 | -0.40% | 750,548 |
09/02/2026 | 9.40 | 10.15 | 9.32 | 9.94 | +5.97% | 820,921 |
09/01/2026 | 9.17 | 9.67 | 9.11 | 9.38 | +1.63% | 855,449 |
08/31/2026 | 9.29 | 9.30 | 9.09 | 9.23 | -1.07% | 366,461 |
08/28/2026 | 9.39 | 9.62 | 9.24 | 9.33 | -0.74% | 353,666 |
08/27/2026 | 9.33 | 9.66 | 9.26 | 9.40 | +0.64% | 359,737 |
08/26/2026 | 9.48 | 9.50 | 8.97 | 9.34 | -1.89% | 440,580 |
08/25/2026 | 9.36 | 9.74 | 9.31 | 9.52 | +1.49% | 598,625 |
08/24/2026 | 9.57 | 9.99 | 9.21 | 9.38 | -3.40% | 856,463 |
08/21/2026 | 9.24 | 9.74 | 9.06 | 9.71 | +10.09% | 1,284,239 |
08/20/2026 | 8.91 | 9.13 | 8.71 | 8.82 | -3.18% | 544,621 |
08/19/2026 | 8.71 | 9.19 | 8.71 | 9.11 | +4.83% | 1,011,843 |
08/18/2026 | 7.93 | 8.88 | 7.93 | 8.69 | +8.22% | 1,199,341 |
08/17/2026 | 7.68 | 8.08 | 7.55 | 8.03 | +2.82% | 597,630 |
08/14/2026 | 7.74 | 7.94 | 7.60 | 7.81 | +1.03% | 449,870 |
08/13/2026 | 7.73 | 8.15 | 7.68 | 7.73 | -2.52% | 809,170 |
08/12/2026 | 7.90 | 8.52 | 7.60 | 7.93 | +0.76% | 1,036,870 |
08/11/2026 | 7.56 | 7.99 | 7.52 | 7.87 | +4.38% | 988,600 |
08/10/2026 | 6.93 | 7.85 | 6.84 | 7.54 | +7.41% | 1,710,925 |
08/07/2026 | 5.76 | 7.04 | 5.60 | 7.02 | +36.31% | 2,227,445 |
08/06/2026 | 5.18 | 5.30 | 5.11 | 5.15 | -0.58% | 547,372 |
08/06/2026 |
-$0.63 Earnings | |||||
08/05/2026 | 5.42 | 5.42 | 5.16 | 5.18 | -4.07% | 470,507 |
08/04/2026 | 5.30 | 5.44 | 5.28 | 5.40 | +3.35% | 394,792 |
08/03/2026 | 5.07 | 5.35 | 5.02 | 5.23 | +3.88% | 553,327 |
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 |