MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SENS — Senseonics Holdings, Inc. Common Stock
NasdaqSenseonics Holdings, Inc. Common Stock
$9.02
-0.14(-1.53%)
- O
- 9.04
- H
- 9.12
- L
- 8.78
- V
- 765.6K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$9.02
Period Return-37.53%
Period High$15.62
Period Low$4.79
Avg Daily Volume537.8K
Total Trading Days365
SENS — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $9.04 | $9.12 | $8.78 | $9.02 | $-0.14 | -1.53% | 765,605 | $8.97 | $8.78 $9.12 |
| Oct 7, 2026 | $9.83 | $9.83 | $9.11 | $9.16 | $-0.80 | -8.03% | 637,679 | $9.44 | $9.11 $9.83 |
| Oct 6, 2026 | $10.38 | $10.55 | $9.87 | $9.96 | $-0.35 | -3.39% | 568,803 | $10.05 | $9.87 $10.55 |
| Oct 5, 2026 | $9.83 | $10.36 | $9.59 | $10.31 | +$0.43 | +4.35% | 709,560 | $10.20 | $9.59 $10.36 |
| Oct 2, 2026 | $10.04 | $10.09 | $9.78 | $9.88 | $-0.08 | -0.80% | 705,953 | $9.93 | $9.78 $10.09 |
| Oct 1, 2026 | $10.10 | $10.19 | $9.90 | $9.96 | $-0.21 | -2.06% | 606,437 | $10.04 | $9.90 $10.19 |
| Sep 30, 2026 | $10.12 | $10.64 | $10.01 | $10.17 | +$0.12 | +1.19% | 922,471 | $10.26 | $10.01 $10.64 |
| Sep 29, 2026 | $9.90 | $10.17 | $9.77 | $10.05 | +$0.21 | +2.13% | 606,989 | $9.97 | $9.77 $10.17 |
| Sep 28, 2026 | $9.85 | $10.29 | $9.81 | $9.84 | $-0.16 | -1.60% | 566,650 | $9.98 | $9.81 $10.29 |
| Sep 25, 2026 | $10.28 | $10.42 | $10.00 | $10.00 | $-0.34 | -3.29% | 569,757 | $10.18 | $10.00 $10.42 |
| Sep 24, 2026 | $9.95 | $10.48 | $9.95 | $10.34 | +$0.37 | +3.66% | 897,384 | $10.30 | $9.95 $10.48 |
| Sep 23, 2026 | $10.04 | $10.06 | $9.73 | $9.98 | $-0.09 | -0.84% | 840,144 | $9.83 | $9.73 $10.06 |
| Sep 22, 2026 | $9.80 | $10.06 | $9.52 | $10.06 | +$0.28 | +2.86% | 717,811 | $9.92 | $9.52 $10.06 |
| Sep 21, 2026 | $9.60 | $9.80 | $9.34 | $9.78 | +$0.20 | +2.09% | 897,497 | $9.61 | $9.34 $9.80 |
| Sep 18, 2026 | $9.43 | $9.67 | $9.24 | $9.58 | +$0.15 | +1.59% | 1,723,692 | $9.54 | $9.24 $9.67 |
| Sep 17, 2026 | $9.19 | $9.66 | $9.02 | $9.43 | +$0.37 | +4.08% | 990,860 | $9.36 | $9.02 $9.66 |
| Sep 16, 2026 | $8.89 | $9.40 | $8.89 | $9.06 | +$0.18 | +2.03% | 739,236 | $9.09 | $8.89 $9.40 |
| Sep 15, 2026 | $8.80 | $8.97 | $8.61 | $8.88 | +$0.04 | +0.45% | 435,955 | $8.82 | $8.61 $8.97 |
| Sep 14, 2026 | $8.76 | $9.03 | $8.76 | $8.84 | +$0.13 | +1.49% | 567,455 | $8.90 | $8.76 $9.03 |
| Sep 11, 2026 | $8.93 | $8.95 | $8.57 | $8.71 | $-0.08 | -0.91% | 395,169 | $8.71 | $8.57 $8.95 |
| Sep 10, 2026 | $8.61 | $9.13 | $8.45 | $8.79 | +$0.07 | +0.80% | 452,517 | $8.82 | $8.45 $9.13 |
| Sep 9, 2026 | $9.25 | $9.54 | $8.68 | $8.72 | $-0.61 | -6.54% | 768,611 | $8.94 | $8.68 $9.54 |
| Sep 8, 2026 | $9.61 | $9.64 | $9.23 | $9.33 | $-0.30 | -3.12% | 531,179 | $9.39 | $9.23 $9.64 |
| Sep 4, 2026 | $9.76 | $9.98 | $9.62 | $9.63 | $-0.27 | -2.73% | 425,575 | $9.74 | $9.62 $9.98 |
| Sep 3, 2026 | $9.97 | $10.08 | $9.46 | $9.90 | $-0.04 | -0.40% | 750,549 | $9.71 | $9.46 $10.08 |
| Sep 2, 2026 | $9.40 | $10.15 | $9.32 | $9.94 | +$0.56 | +5.97% | 820,520 | $9.89 | $9.32 $10.15 |
| Sep 1, 2026 | $9.17 | $9.67 | $9.11 | $9.38 | +$0.15 | +1.63% | 855,450 | $9.43 | $9.11 $9.67 |
| Aug 31, 2026 | $9.29 | $9.30 | $9.09 | $9.23 | $-0.10 | -1.07% | 366,462 | $9.20 | $9.09 $9.30 |
| Aug 28, 2026 | $9.39 | $9.62 | $9.24 | $9.33 | $-0.07 | -0.74% | 353,666 | $9.36 | $9.24 $9.62 |
| Aug 27, 2026 | $9.33 | $9.66 | $9.26 | $9.40 | +$0.06 | +0.64% | 359,738 | $9.46 | $9.26 $9.66 |