Sensorion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.37	0.40	0.37	0.37	0.37	0.27%	2,602,667
Apr 27, 2026	0.38	0.41	0.36	0.37	0.37	-1.59%	2,724,220
Apr 24, 2026	0.38	0.39	0.37	0.38	0.38	-1.30%	1,332,850
Apr 23, 2026	0.39	0.39	0.37	0.38	0.38	0.52%	1,013,732
Apr 22, 2026	0.38	0.39	0.36	0.38	0.38	2.01%	2,573,366
Apr 21, 2026	0.38	0.39	0.37	0.37	0.37	-1.19%	1,217,742
Apr 20, 2026	0.41	0.42	0.37	0.38	0.38	-5.61%	2,956,594
Apr 17, 2026	0.40	0.45	0.39	0.40	0.40	0.50%	3,651,759
Apr 16, 2026	0.40	0.41	0.39	0.40	0.40	0.63%	1,753,146
Apr 15, 2026	0.40	0.42	0.39	0.40	0.40	1.93%	2,516,484
Apr 14, 2026	0.38	0.41	0.38	0.39	0.39	4.29%	2,462,601
Apr 13, 2026	0.38	0.38	0.36	0.37	0.37	-3.12%	1,658,281
Apr 10, 2026	0.40	0.40	0.38	0.39	0.39	-1.28%	1,242,162
Apr 9, 2026	0.40	0.40	0.38	0.39	0.39	-2.50%	758,991
Apr 8, 2026	0.43	0.43	0.39	0.40	0.40	1.78%	1,536,021
Apr 7, 2026	0.43	0.43	0.39	0.39	0.39	-5.98%	1,334,537
Apr 2, 2026	0.43	0.43	0.40	0.42	0.42	-1.65%	1,836,963
Apr 1, 2026	0.42	0.45	0.41	0.43	0.43	4.94%	5,510,162
Mar 31, 2026	0.36	0.41	0.36	0.41	0.41	14.41%	3,099,044
Mar 30, 2026	0.36	0.37	0.35	0.35	0.35	-0.56%	1,758,138
Mar 27, 2026	0.38	0.38	0.33	0.36	0.36	-6.07%	4,128,018
Mar 26, 2026	0.38	0.40	0.36	0.38	0.38	1.34%	2,822,273
Mar 25, 2026	0.38	0.41	0.37	0.37	0.37	1.36%	3,409,259
Mar 24, 2026	0.37	0.45	0.36	0.37	0.37	-10.00%	8,736,673
Mar 23, 2026	0.57	0.60	0.41	0.41	0.41	-34.08%	10,851,073
Mar 20, 2026	0.61	0.64	0.59	0.62	0.62	1.63%	3,077,600
Mar 19, 2026	0.55	0.62	0.50	0.61	0.61	5.52%	6,995,820
Mar 18, 2026	0.63	0.66	0.57	0.58	0.58	-12.65%	7,308,856
Mar 17, 2026	0.68	0.77	0.66	0.66	0.66	-2.92%	5,674,624
Mar 16, 2026	0.67	0.72	0.61	0.68	0.68	3.64%	5,472,268
Mar 13, 2026	0.67	0.81	0.61	0.66	0.66	-5.71%	12,693,130
Mar 12, 2026	0.57	0.71	0.52	0.70	0.70	27.27%	11,834,350
Mar 11, 2026	0.48	0.57	0.44	0.55	0.55	16.77%	8,358,581
Mar 10, 2026	0.43	0.49	0.43	0.47	0.47	12.68%	6,370,355
Mar 9, 2026	0.40	0.43	0.38	0.42	0.42	3.72%	2,597,366
Mar 6, 2026	0.44	0.44	0.40	0.40	0.40	-5.62%	3,335,800
Mar 5, 2026	0.38	0.45	0.37	0.43	0.43	13.87%	6,665,404
Mar 4, 2026	0.37	0.39	0.37	0.38	0.38	2.18%	2,357,063
Mar 3, 2026	0.40	0.40	0.36	0.37	0.37	-7.79%	2,885,495
Mar 2, 2026	0.35	0.40	0.34	0.40	0.40	9.64%	2,933,405
Feb 27, 2026	0.36	0.37	0.35	0.36	0.36	3.13%	2,186,655
Feb 26, 2026	0.33	0.36	0.33	0.35	0.35	6.67%	4,217,769
Feb 25, 2026	0.33	0.34	0.32	0.33	0.33	-	1,375,564
Feb 24, 2026	0.33	0.36	0.31	0.33	0.33	7.49%	5,399,666
Feb 23, 2026	0.32	0.32	0.31	0.31	0.31	-2.85%	857,305
Feb 20, 2026	0.31	0.32	0.31	0.32	0.32	3.61%	1,918,698
Feb 19, 2026	0.31	0.32	0.30	0.31	0.31	-0.33%	1,424,509
Feb 18, 2026	0.32	0.32	0.29	0.31	0.31	-3.77%	2,753,026
Feb 17, 2026	0.33	0.33	0.32	0.32	0.32	-3.64%	1,463,312
Feb 16, 2026	0.34	0.34	0.33	0.33	0.33	-2.37%	1,208,010
Feb 13, 2026	0.34	0.34	0.33	0.34	0.34	-0.29%	2,029,477
Feb 12, 2026	0.33	0.35	0.32	0.34	0.34	4.95%	2,628,151
Feb 11, 2026	0.34	0.35	0.32	0.32	0.32	-4.44%	2,695,026
Feb 10, 2026	0.34	0.35	0.33	0.34	0.34	3.68%	2,917,999
Feb 9, 2026	0.31	0.34	0.31	0.33	0.33	6.19%	2,636,217
Feb 6, 2026	0.33	0.34	0.31	0.31	0.31	-4.36%	1,457,675
Feb 5, 2026	0.34	0.34	0.32	0.32	0.32	-5.03%	1,023,112
Feb 4, 2026	0.36	0.36	0.33	0.34	0.34	-2.87%	1,415,194
Feb 3, 2026	0.34	0.36	0.34	0.35	0.35	2.96%	2,199,751
Feb 2, 2026	0.34	0.35	0.33	0.34	0.34	-3.43%	1,864,251
Jan 30, 2026	0.37	0.39	0.34	0.35	0.35	-6.67%	3,565,366
Jan 29, 2026	0.36	0.46	0.35	0.38	0.38	9.33%	11,479,841
Jan 28, 2026	0.33	0.36	0.30	0.34	0.34	22.06%	10,761,670
Jan 27, 2026	0.30	0.30	0.28	0.28	0.28	-3.10%	423,055
Jan 26, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	644,362
Jan 23, 2026	0.30	0.31	0.29	0.30	0.30	0.67%	584,140
Jan 22, 2026	0.29	0.30	0.29	0.30	0.30	2.76%	380,837
Jan 21, 2026	0.31	0.31	0.28	0.29	0.29	-3.33%	1,313,238
Jan 20, 2026	0.32	0.33	0.30	0.30	0.30	-4.46%	1,087,529
Jan 19, 2026	0.30	0.32	0.29	0.31	0.31	5.02%	1,381,302
Jan 16, 2026	0.29	0.34	0.27	0.30	0.30	4.18%	2,768,817
Jan 15, 2026	0.29	0.31	0.28	0.29	0.29	2.50%	1,343,270
Jan 14, 2026	0.31	0.31	0.28	0.28	0.28	-8.20%	2,016,723
Jan 13, 2026	0.33	0.33	0.30	0.31	0.31	-7.58%	1,127,310
Jan 12, 2026	0.34	0.34	0.32	0.33	0.33	1.23%	558,289
Jan 9, 2026	0.31	0.33	0.31	0.33	0.33	5.50%	470,436
Jan 8, 2026	0.33	0.33	0.30	0.31	0.31	-3.13%	998,681
Jan 7, 2026	0.32	0.34	0.31	0.32	0.32	0.95%	919,118
Jan 6, 2026	0.33	0.33	0.31	0.32	0.32	-2.77%	863,270
Jan 5, 2026	0.34	0.34	0.32	0.33	0.33	-2.99%	629,774
Jan 2, 2026	0.34	0.35	0.33	0.34	0.34	-0.59%	1,187,657
Dec 31, 2025	0.33	0.34	0.33	0.34	0.34	2.43%	438,809
Dec 30, 2025	0.33	0.35	0.33	0.33	0.33	-0.30%	1,255,873
Dec 29, 2025	0.34	0.34	0.33	0.33	0.33	0.30%	867,216
Dec 24, 2025	0.32	0.34	0.32	0.33	0.33	3.46%	381,362
Dec 23, 2025	0.32	0.33	0.32	0.32	0.32	-2.45%	922,411
Dec 22, 2025	0.33	0.33	0.32	0.33	0.33	-0.61%	728,640
Dec 19, 2025	0.34	0.35	0.32	0.33	0.33	-4.93%	1,306,079
Dec 18, 2025	0.35	0.38	0.34	0.35	0.35	-	1,905,059
Dec 17, 2025	0.34	0.36	0.33	0.35	0.35	7.14%	2,107,916
Dec 16, 2025	0.33	0.34	0.32	0.32	0.32	-0.31%	601,669
Dec 15, 2025	0.34	0.35	0.32	0.32	0.32	-4.15%	722,330
Dec 12, 2025	0.35	0.36	0.34	0.34	0.34	-3.71%	574,230
Dec 11, 2025	0.35	0.37	0.34	0.35	0.35	6.06%	1,394,985
Dec 10, 2025	0.32	0.37	0.32	0.33	0.33	5.10%	1,534,478
Dec 9, 2025	0.32	0.32	0.31	0.31	0.31	-3.09%	616,012
Dec 8, 2025	0.33	0.36	0.31	0.32	0.32	6.23%	1,618,777
Dec 5, 2025	0.31	0.32	0.30	0.31	0.31	-1.93%	300,049
Dec 4, 2025	0.31	0.32	0.31	0.31	0.31	1.97%	39,778
Dec 3, 2025	0.32	0.32	0.30	0.31	0.31	-3.79%	122,279