Senseonics Holdings, Inc. (SENS)
NASDAQ: SENS · Real-Time Price · USD
6.31
+0.35 (5.87%)
At close: Mar 9, 2026, 4:00 PM EDT
6.10
-0.21 (-3.33%)
After-hours: Mar 9, 2026, 4:40 PM EDT
Senseonics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.84 | 6.38 | 5.68 | 6.32 | - | 6.04% | 369,728 |
| Mar 6, 2026 | 6.06 | 6.24 | 5.81 | 5.96 | 5.96 | -2.38% | 593,853 |
| Mar 5, 2026 | 6.81 | 6.81 | 6.01 | 6.11 | 6.11 | -11.14% | 828,587 |
| Mar 4, 2026 | 6.95 | 7.07 | 6.31 | 6.87 | 6.87 | 0.66% | 818,833 |
| Mar 3, 2026 | 7.65 | 7.89 | 6.80 | 6.83 | 6.83 | -18.07% | 1,323,611 |
| Mar 2, 2026 | 7.97 | 8.45 | 7.81 | 8.33 | 8.33 | 0.73% | 487,110 |
| Feb 27, 2026 | 8.26 | 8.41 | 7.99 | 8.27 | 8.27 | -0.96% | 538,589 |
| Feb 26, 2026 | 8.35 | 8.51 | 8.14 | 8.35 | 8.35 | 0.48% | 283,565 |
| Feb 25, 2026 | 8.29 | 8.57 | 8.28 | 8.31 | 8.31 | 0.97% | 324,520 |
| Feb 24, 2026 | 8.19 | 8.44 | 8.15 | 8.23 | 8.23 | 0.49% | 252,964 |
| Feb 23, 2026 | 8.05 | 8.37 | 7.92 | 8.19 | 8.19 | 0.37% | 352,338 |
| Feb 20, 2026 | 8.14 | 8.27 | 8.00 | 8.16 | 8.16 | -0.61% | 291,366 |
| Feb 19, 2026 | 7.88 | 8.24 | 7.66 | 8.21 | 8.21 | 3.66% | 291,363 |
| Feb 18, 2026 | 7.55 | 8.00 | 7.45 | 7.92 | 7.92 | 4.90% | 218,953 |
| Feb 17, 2026 | 7.50 | 7.79 | 7.35 | 7.55 | 7.55 | 0.53% | 562,551 |
| Feb 13, 2026 | 7.67 | 8.13 | 7.47 | 7.51 | 7.51 | -0.92% | 421,172 |
| Feb 12, 2026 | 7.70 | 7.70 | 7.36 | 7.58 | 7.58 | -1.56% | 459,065 |
| Feb 11, 2026 | 8.30 | 8.50 | 7.44 | 7.70 | 7.70 | -7.00% | 838,710 |
| Feb 10, 2026 | 8.02 | 8.75 | 8.01 | 8.28 | 8.28 | 2.99% | 1,293,307 |
| Feb 9, 2026 | 7.43 | 8.06 | 7.42 | 8.04 | 8.04 | 8.21% | 492,225 |
| Feb 6, 2026 | 7.01 | 7.55 | 6.78 | 7.43 | 7.43 | 7.53% | 520,849 |
| Feb 5, 2026 | 7.09 | 7.22 | 6.84 | 6.91 | 6.91 | -4.43% | 712,902 |
| Feb 4, 2026 | 7.14 | 7.37 | 6.77 | 7.23 | 7.23 | 1.40% | 484,311 |
| Feb 3, 2026 | 7.08 | 7.34 | 6.92 | 7.13 | 7.13 | -1.66% | 409,532 |
| Feb 2, 2026 | 7.25 | 7.57 | 7.13 | 7.25 | 7.25 | -1.09% | 488,261 |
| Jan 30, 2026 | 6.87 | 7.50 | 6.87 | 7.33 | 7.33 | 5.32% | 893,572 |
| Jan 29, 2026 | 6.84 | 6.99 | 6.62 | 6.96 | 6.96 | 2.05% | 449,725 |
| Jan 28, 2026 | 7.42 | 7.57 | 6.81 | 6.82 | 6.82 | -7.21% | 435,217 |
| Jan 27, 2026 | 7.10 | 7.38 | 7.06 | 7.35 | 7.35 | 3.67% | 279,387 |
| Jan 26, 2026 | 7.27 | 7.30 | 6.98 | 7.09 | 7.09 | -3.01% | 298,219 |
| Jan 23, 2026 | 7.46 | 7.66 | 7.25 | 7.31 | 7.31 | -2.66% | 337,422 |
| Jan 22, 2026 | 7.29 | 7.68 | 7.29 | 7.51 | 7.51 | 3.87% | 333,987 |
| Jan 21, 2026 | 7.11 | 7.74 | 7.07 | 7.23 | 7.23 | 1.83% | 370,285 |
| Jan 20, 2026 | 7.52 | 7.58 | 6.98 | 7.10 | 7.10 | -8.51% | 655,825 |
| Jan 16, 2026 | 7.28 | 8.14 | 7.20 | 7.76 | 7.76 | 6.74% | 810,523 |
| Jan 15, 2026 | 7.17 | 7.30 | 6.90 | 7.27 | 7.27 | 1.54% | 300,030 |
| Jan 14, 2026 | 7.08 | 7.23 | 6.86 | 7.16 | 7.16 | 0.42% | 338,556 |
| Jan 13, 2026 | 7.19 | 7.30 | 7.03 | 7.13 | 7.13 | 0.28% | 349,008 |
| Jan 12, 2026 | 7.18 | 7.24 | 6.70 | 7.11 | 7.11 | -1.52% | 464,586 |
| Jan 9, 2026 | 7.25 | 7.43 | 7.02 | 7.22 | 7.22 | 1.40% | 421,847 |
| Jan 8, 2026 | 6.60 | 7.25 | 6.58 | 7.12 | 7.12 | 8.04% | 593,068 |
| Jan 7, 2026 | 6.29 | 6.62 | 6.27 | 6.59 | 6.59 | 4.60% | 260,453 |
| Jan 6, 2026 | 6.03 | 6.40 | 5.90 | 6.30 | 6.30 | 3.79% | 281,562 |
| Jan 5, 2026 | 5.93 | 6.10 | 5.78 | 6.07 | 6.07 | 3.06% | 573,305 |
| Jan 2, 2026 | 5.61 | 5.93 | 5.46 | 5.89 | 5.89 | 6.70% | 324,768 |
| Dec 31, 2025 | 5.50 | 5.74 | 5.50 | 5.52 | 5.52 | 0.18% | 882,520 |
| Dec 30, 2025 | 5.65 | 5.78 | 5.41 | 5.51 | 5.51 | -2.82% | 784,147 |
| Dec 29, 2025 | 5.92 | 5.96 | 5.63 | 5.67 | 5.67 | -5.81% | 419,521 |
| Dec 26, 2025 | 6.00 | 6.14 | 5.85 | 6.02 | 6.02 | -0.50% | 512,947 |
| Dec 24, 2025 | 6.15 | 6.15 | 5.94 | 6.05 | 6.05 | -2.10% | 362,232 |
| Dec 23, 2025 | 6.22 | 6.44 | 6.10 | 6.18 | 6.18 | -1.59% | 463,666 |
| Dec 22, 2025 | 6.15 | 6.44 | 6.13 | 6.28 | 6.28 | 2.11% | 501,759 |
| Dec 19, 2025 | 6.16 | 6.35 | 6.03 | 6.15 | 6.15 | -1.13% | 1,078,867 |
| Dec 18, 2025 | 6.20 | 6.43 | 6.20 | 6.22 | 6.22 | 2.13% | 337,097 |
| Dec 17, 2025 | 6.62 | 6.68 | 6.02 | 6.09 | 6.09 | -8.01% | 414,132 |
| Dec 16, 2025 | 6.74 | 6.77 | 6.38 | 6.62 | 6.62 | -2.50% | 276,906 |
| Dec 15, 2025 | 6.88 | 6.88 | 6.49 | 6.79 | 6.79 | -0.88% | 260,263 |
| Dec 12, 2025 | 7.07 | 7.09 | 6.81 | 6.85 | 6.85 | -2.84% | 164,708 |
| Dec 11, 2025 | 7.00 | 7.15 | 6.84 | 7.05 | 7.05 | 0.28% | 240,315 |
| Dec 10, 2025 | 7.00 | 7.19 | 6.90 | 7.03 | 7.03 | 0.14% | 381,279 |
| Dec 9, 2025 | 6.62 | 7.19 | 6.62 | 7.02 | 7.02 | 5.09% | 405,571 |
| Dec 8, 2025 | 6.66 | 6.78 | 6.52 | 6.68 | 6.68 | 0.91% | 224,871 |
| Dec 5, 2025 | 6.73 | 6.95 | 6.57 | 6.62 | 6.62 | -1.63% | 255,034 |
| Dec 4, 2025 | 6.37 | 6.89 | 6.30 | 6.73 | 6.73 | 5.16% | 369,099 |
| Dec 3, 2025 | 5.82 | 6.43 | 5.82 | 6.40 | 6.40 | 9.59% | 485,036 |
| Dec 2, 2025 | 6.07 | 6.15 | 5.80 | 5.84 | 5.84 | -2.99% | 399,940 |
| Dec 1, 2025 | 6.08 | 6.19 | 5.98 | 6.02 | 6.02 | -2.59% | 287,233 |
| Nov 28, 2025 | 6.04 | 6.29 | 6.04 | 6.18 | 6.18 | 2.32% | 113,855 |
| Nov 26, 2025 | 6.03 | 6.25 | 5.97 | 6.04 | 6.04 | 0.33% | 297,897 |
| Nov 25, 2025 | 5.43 | 6.09 | 5.37 | 6.02 | 6.02 | 9.85% | 400,190 |
| Nov 24, 2025 | 5.38 | 5.61 | 5.30 | 5.48 | 5.48 | 2.43% | 508,974 |
| Nov 21, 2025 | 5.28 | 5.55 | 5.25 | 5.35 | 5.35 | 1.52% | 540,675 |
| Nov 20, 2025 | 5.64 | 5.85 | 5.25 | 5.27 | 5.27 | -6.56% | 633,685 |
| Nov 19, 2025 | 5.97 | 6.07 | 5.60 | 5.64 | 5.64 | -5.69% | 453,636 |
| Nov 18, 2025 | 5.89 | 6.20 | 5.78 | 5.98 | 5.98 | 1.36% | 531,964 |
| Nov 17, 2025 | 6.22 | 6.28 | 5.84 | 5.90 | 5.90 | -5.75% | 398,933 |
| Nov 14, 2025 | 6.06 | 6.59 | 6.04 | 6.26 | 6.26 | 1.29% | 477,168 |
| Nov 13, 2025 | 6.43 | 6.50 | 6.15 | 6.18 | 6.18 | -6.22% | 358,426 |
| Nov 12, 2025 | 6.50 | 6.78 | 6.31 | 6.59 | 6.59 | 1.23% | 371,307 |
| Nov 11, 2025 | 6.34 | 6.72 | 6.27 | 6.51 | 6.51 | 2.84% | 311,631 |
| Nov 10, 2025 | 6.45 | 6.83 | 6.26 | 6.33 | 6.33 | 5.32% | 744,580 |
| Nov 7, 2025 | 6.11 | 6.13 | 5.51 | 6.01 | 6.01 | -3.38% | 719,533 |
| Nov 6, 2025 | 6.73 | 6.73 | 6.01 | 6.22 | 6.22 | -7.58% | 613,610 |
| Nov 5, 2025 | 6.56 | 6.86 | 6.40 | 6.73 | 6.73 | 0.60% | 573,573 |
| Nov 4, 2025 | 6.75 | 7.00 | 6.66 | 6.69 | 6.69 | -2.76% | 340,196 |
| Nov 3, 2025 | 7.06 | 7.13 | 6.76 | 6.88 | 6.88 | -2.41% | 424,388 |
| Oct 31, 2025 | 7.20 | 7.32 | 7.00 | 7.05 | 7.05 | -2.22% | 382,327 |
| Oct 30, 2025 | 7.17 | 7.26 | 7.08 | 7.21 | 7.21 | -0.55% | 330,898 |
| Oct 29, 2025 | 7.09 | 7.27 | 7.01 | 7.25 | 7.25 | 0.69% | 402,516 |
| Oct 28, 2025 | 7.28 | 7.31 | 6.98 | 7.20 | 7.20 | -3.23% | 389,542 |
| Oct 27, 2025 | 7.03 | 7.49 | 7.00 | 7.44 | 7.44 | 6.13% | 554,924 |
| Oct 24, 2025 | 7.20 | 7.56 | 6.95 | 7.01 | 7.01 | -4.63% | 743,536 |
| Oct 23, 2025 | 6.81 | 7.44 | 6.81 | 7.35 | 7.35 | 6.06% | 562,902 |
| Oct 22, 2025 | 7.53 | 7.63 | 6.56 | 6.93 | 6.93 | -9.17% | 1,515,247 |
| Oct 21, 2025 | 8.39 | 8.73 | 7.33 | 7.63 | 7.63 | -9.92% | 1,126,523 |
| Oct 20, 2025 | 7.50 | 8.53 | 7.01 | 8.47 | 8.47 | 3.80% | 1,023,543 |
| Oct 17, 2025 | 8.40 | 8.50 | 8.11 | 8.16 | 8.16 | -3.61% | 371,280 |
| Oct 16, 2025 | 8.84 | 8.93 | 8.40 | 8.47 | 8.47 | -4.45% | 291,042 |
| Oct 15, 2025 | 8.94 | 9.16 | 8.66 | 8.86 | 8.86 | 0.68% | 321,509 |
| Oct 14, 2025 | 8.27 | 9.00 | 8.11 | 8.80 | 8.80 | 4.96% | 372,555 |