5 DAY PERFORMANCE
-27.30%
1 MONTH PERFORMANCE
-59.83%
3 MONTH PERFORMANCE
+9.02%
6 MONTH PERFORMANCE
+15.51%
YEAR-TO-DATE PERFORMANCE
-10.20%
1 YEAR PERFORMANCE
-23.27%
Senseonics Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.62 | $0.61 (-1.18%) | $0.68 | $0.61 | 4.50 M | $385.95 M |
| 03/11/2025 | $0.58 | $0.60 (2.81%) | $0.61 | $0.57 | 5.37 M | $372.54 M |
| 03/10/2025 | $0.62 | $0.58 (-6.6%) | $0.64 | $0.57 | 5.99 M | $362.29 M |
| 03/07/2025 | $0.61 | $0.65 (5.19%) | $0.65 | $0.56 | 11.52 M | $401.41 M |
| 03/06/2025 | $0.68 | $0.61 (-9.26%) | $0.68 | $0.58 | 12.31 M | $381.36 M |
| 03/05/2025 | $0.70 | $0.69 (-0.29%) | $0.74 | $0.66 | 7.31 M | $430.28 M |
| 03/04/2025 | $0.70 | $0.70 (0.47%) | $0.77 | $0.62 | 15.89 M | $435.87 M |
| 03/03/2025 | $0.89 | $0.87 (-1.91%) | $0.96 | $0.84 | 13.31 M | $540.18 M |
| 02/28/2025 | $0.81 | $0.85 (4.63%) | $0.86 | $0.78 | 7.06 M | $527.76 M |
| 02/27/2025 | $0.91 | $0.83 (-9.07%) | $0.92 | $0.81 | 7.58 M | $513.05 M |
| 02/26/2025 | $0.88 | $0.88 (-0.14%) | $0.92 | $0.84 | 7.11 M | $545.65 M |
| 02/25/2025 | $0.90 | $0.83 (-7.56%) | $0.92 | $0.82 | 8.43 M | $516.59 M |
| 02/24/2025 | $1.04 | $0.92 (-11.54%) | $1.05 | $0.87 | 10.91 M | $571.23 M |
| 02/21/2025 | $1.10 | $0.96 (-12.63%) | $1.11 | $0.96 | 10.29 M | $596.75 M |
| 02/20/2025 | $1.09 | $1.09 (0%) | $1.13 | $1.04 | 6.76 M | $676.78 M |
| 02/19/2025 | $1.15 | $1.10 (-4.35%) | $1.19 | $1.10 | 7.12 M | $682.99 M |
| 02/18/2025 | $1.26 | $1.13 (-10.32%) | $1.28 | $1.12 | 8.83 M | $701.61 M |
| 02/14/2025 | $1.37 | $1.24 (-9.49%) | $1.39 | $1.17 | 13.27 M | $769.91 M |
| 02/13/2025 | $1.23 | $1.31 (6.5%) | $1.40 | $1.22 | 25.26 M | $813.38 M |
| 02/12/2025 | $1.12 | $1.17 (4.46%) | $1.25 | $1.09 | 18.35 M | $726.45 M |
| 02/11/2025 | $1.01 | $1.10 (8.91%) | $1.15 | $1.00 | 9.47 M | $682.99 M |
| 02/10/2025 | $1.08 | $1.02 (-5.56%) | $1.09 | $1.01 | 5.07 M | $633.32 M |
| 02/07/2025 | $0.93 | $1.04 (11.83%) | $1.04 | $0.91 | 8.76 M | $645.73 M |
| 02/06/2025 | $0.94 | $0.92 (-2.1%) | $0.95 | $0.91 | 3.85 M | $569.98 M |
| 02/05/2025 | $0.92 | $0.94 (2.19%) | $0.95 | $0.90 | 4.48 M | $583.64 M |
| 02/04/2025 | $0.91 | $0.92 (1.15%) | $0.95 | $0.88 | 5.21 M | $571.23 M |
| 02/03/2025 | $0.84 | $0.90 (6.56%) | $0.94 | $0.79 | 14.86 M | $555.77 M |
| 01/31/2025 | $1.08 | $0.96 (-11.04%) | $1.09 | $0.92 | 17.13 M | $596.56 M |
| 01/30/2025 | $1.06 | $1.09 (2.83%) | $1.11 | $1.05 | 4.61 M | $676.78 M |
| 01/29/2025 | $1.10 | $1.04 (-5.45%) | $1.12 | $1.04 | 4.89 M | $645.73 M |
| 01/28/2025 | $1.12 | $1.11 (-0.89%) | $1.14 | $1.04 | 6.36 M | $689.20 M |
| 01/27/2025 | $1.09 | $1.06 (-2.75%) | $1.20 | $1.00 | 18.65 M | $658.15 M |
| 01/24/2025 | $1.02 | $1.13 (10.78%) | $1.15 | $1.01 | 19.18 M | $701.61 M |
| 01/23/2025 | $0.98 | $1.01 (3.06%) | $1.01 | $0.93 | 8.91 M | $627.11 M |
| 01/22/2025 | $0.91 | $0.98 (7.17%) | $1.04 | $0.89 | 30.46 M | $608.54 M |
| 01/21/2025 | $0.85 | $0.91 (6.78%) | $0.91 | $0.76 | 11.90 M | $562.16 M |
| 01/17/2025 | $0.89 | $0.85 (-4.78%) | $0.93 | $0.79 | 19.26 M | $526.46 M |
| 01/16/2025 | $0.70 | $0.88 (25%) | $0.91 | $0.70 | 40.96 M | $543.29 M |
| 01/15/2025 | $0.74 | $0.71 (-3.92%) | $0.74 | $0.67 | 10.33 M | $441.46 M |
| 01/14/2025 | $0.76 | $0.75 (-2.4%) | $0.80 | $0.71 | 10.67 M | $462.82 M |
| 01/13/2025 | $0.75 | $0.75 (0%) | $0.81 | $0.67 | 32.48 M | $465.67 M |
| 01/10/2025 | $0.50 | $0.78 (55.48%) | $0.83 | $0.48 | 129.33 M | $482.69 M |
| 01/08/2025 | $0.47 | $0.43 (-8.72%) | $0.47 | $0.43 | 14.00 M | $267.23 M |
| 01/07/2025 | $0.47 | $0.47 (-0.67%) | $0.51 | $0.47 | 3.73 M | $292.63 M |
| 01/06/2025 | $0.50 | $0.47 (-6.16%) | $0.53 | $0.45 | 8.97 M | $291.33 M |
| 01/03/2025 | $0.47 | $0.50 (6.45%) | $0.51 | $0.47 | 4.72 M | $310.64 M |
| 01/02/2025 | $0.52 | $0.47 (-9.02%) | $0.52 | $0.46 | 5.49 M | $293.75 M |
| 12/31/2024 | $0.53 | $0.52 (-1.86%) | $0.55 | $0.48 | 7.31 M | $324.98 M |
| 12/30/2024 | $0.52 | $0.55 (5.53%) | $0.59 | $0.50 | 7.76 M | $341.43 M |
| 12/27/2024 | $0.63 | $0.59 (-5.29%) | $0.70 | $0.56 | 19.99 M | $367.70 M |
| 12/26/2024 | $0.48 | $0.59 (22.08%) | $0.60 | $0.47 | 19.24 M | $363.85 M |
| 12/24/2024 | $0.47 | $0.48 (0.76%) | $0.49 | $0.45 | 3.58 M | $295.42 M |
| 12/23/2024 | $0.48 | $0.47 (-0.69%) | $0.49 | $0.46 | 5.64 M | $293.68 M |
| 12/20/2024 | $0.43 | $0.46 (6.31%) | $0.50 | $0.42 | 11.83 M | $285.49 M |
| 12/19/2024 | $0.42 | $0.44 (5.97%) | $0.46 | $0.40 | 9.11 M | $274.44 M |
| 12/18/2024 | $0.42 | $0.41 (-2.36%) | $0.45 | $0.40 | 9.82 M | $252.08 M |
| 12/17/2024 | $0.45 | $0.42 (-6.55%) | $0.46 | $0.40 | 13.73 M | $260.47 M |
| 12/16/2024 | $0.46 | $0.44 (-4.11%) | $0.53 | $0.44 | 29.83 M | $273.57 M |
| 12/13/2024 | $0.50 | $0.45 (-10.64%) | $0.53 | $0.43 | 51.64 M | $277.42 M |
| 12/12/2024 | $0.36 | $0.43 (18.37%) | $0.47 | $0.36 | 25.22 M | $267.67 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
