2m 2m 2m 2m 2m 2m 2m
SENSEONIC HLDGS (SENS)
NASDAQ
$6.91+$0.04 (+0.60%)
Price as of Jun 03, 2026 7:45 PM EDT- $354.5MMarket Cap
- -35.15%1-Year Change
- Medical DevicesIndustry
SENSEONIC HLDGS (SENS)
$6.91+$0.04 (+0.60%)
- 1 Month+37.13%Low Price$5.00High Price$6.87
- 3 Months+12.53%Low Price$5.00High Price$7.27
- 1 Year+1,184.35%Low Price$0.41High Price$8.47
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
03/10/2026 | 6.30 | 6.40 | 5.89 | 5.89 | -6.66% | 890,040 |
03/09/2026 | 5.84 | 6.38 | 5.68 | 6.31 | +5.87% | 437,920 |
03/06/2026 | 6.06 | 6.24 | 5.81 | 5.96 | -2.38% | 595,792 |
03/05/2026 | 6.81 | 6.81 | 6.01 | 6.11 | -11.14% | 833,373 |
03/04/2026 | 6.95 | 7.07 | 6.31 | 6.87 | +0.66% | 819,447 |
03/03/2026 | 7.65 | 7.89 | 6.80 | 6.83 | -18.07% | 1,338,387 |
03/02/2026 | 7.97 | 8.45 | 7.81 | 8.33 | +0.73% | 489,501 |
03/02/2026 |
-$0.46 Earnings | |||||
02/27/2026 | 8.26 | 8.41 | 7.99 | 8.27 | -0.96% | 538,589 |
02/26/2026 | 8.35 | 8.51 | 8.14 | 8.35 | +0.48% | 283,565 |
02/25/2026 | 8.29 | 8.57 | 8.28 | 8.31 | +0.97% | 324,520 |
02/24/2026 | 8.19 | 8.44 | 8.15 | 8.23 | +0.49% | 252,964 |
02/23/2026 | 8.05 | 8.37 | 7.92 | 8.19 | +0.37% | 352,338 |
02/20/2026 | 8.14 | 8.27 | 8.00 | 8.16 | -0.61% | 291,366 |
02/19/2026 | 7.88 | 8.24 | 7.66 | 8.21 | +3.66% | 291,363 |
02/18/2026 | 7.55 | 8.00 | 7.45 | 7.92 | +4.90% | 218,953 |
02/17/2026 | 7.50 | 7.79 | 7.35 | 7.55 | +0.53% | 562,551 |
02/13/2026 | 7.67 | 8.13 | 7.47 | 7.51 | -0.92% | 421,172 |
02/12/2026 | 7.70 | 7.70 | 7.36 | 7.58 | -1.56% | 459,065 |
02/11/2026 | 8.30 | 8.50 | 7.44 | 7.70 | -7.00% | 838,710 |
02/10/2026 | 8.02 | 8.75 | 8.01 | 8.28 | +2.99% | 1,293,307 |
02/09/2026 | 7.43 | 8.06 | 7.42 | 8.04 | +8.21% | 492,225 |
02/06/2026 | 7.01 | 7.55 | 6.78 | 7.43 | +7.53% | 520,849 |
02/05/2026 | 7.09 | 7.22 | 6.84 | 6.91 | -4.43% | 712,902 |
02/04/2026 | 7.14 | 7.37 | 6.77 | 7.23 | +1.40% | 484,311 |
02/03/2026 | 7.08 | 7.34 | 6.92 | 7.13 | -1.66% | 409,532 |
02/02/2026 | 7.25 | 7.57 | 7.13 | 7.25 | -1.09% | 488,261 |
01/30/2026 | 6.87 | 7.50 | 6.87 | 7.33 | +5.32% | 893,572 |
01/29/2026 | 6.84 | 6.99 | 6.62 | 6.96 | +2.05% | 449,725 |
01/28/2026 | 7.42 | 7.57 | 6.81 | 6.82 | -7.21% | 435,217 |
01/27/2026 | 7.10 | 7.38 | 7.06 | 7.35 | +3.67% | 279,387 |
01/26/2026 | 7.27 | 7.30 | 6.98 | 7.09 | -3.01% | 298,219 |
01/23/2026 | 7.46 | 7.66 | 7.25 | 7.31 | -2.66% | 337,422 |
01/22/2026 | 7.29 | 7.68 | 7.29 | 7.51 | +3.87% | 333,987 |
01/21/2026 | 7.11 | 7.74 | 7.07 | 7.23 | +1.83% | 370,285 |
01/20/2026 | 7.52 | 7.58 | 6.98 | 7.10 | -8.51% | 655,825 |
01/16/2026 | 7.28 | 8.14 | 7.20 | 7.76 | +6.74% | 810,523 |
01/15/2026 | 7.17 | 7.30 | 6.90 | 7.27 | +1.54% | 300,030 |
01/14/2026 | 7.08 | 7.23 | 6.86 | 7.16 | +0.42% | 338,556 |
01/13/2026 | 7.19 | 7.30 | 7.03 | 7.13 | +0.28% | 349,008 |
01/12/2026 | 7.18 | 7.23 | 6.70 | 7.11 | -1.52% | 464,586 |