Sentient Brands Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	0.40	0.40	0.40	0.40	0.40	-	750
Oct 19, 2026	0.40	0.40	0.40	0.40	0.40	16.04%	100
Oct 12, 2026	0.34	0.34	0.34	0.34	0.34	2.35%	586
Oct 7, 2026	0.34	0.34	0.34	0.34	0.34	-10.50%	834
Oct 5, 2026	0.38	0.38	0.38	0.38	0.38	10.43%	586
Oct 2, 2026	0.34	0.34	0.34	0.34	0.34	-2.64%	434
Sep 30, 2026	0.35	0.35	0.35	0.35	0.35	-2.78%	2,215
Sep 16, 2026	0.36	0.36	0.36	0.36	0.36	2.85%	2,500
Sep 4, 2026	0.35	0.35	0.35	0.35	0.35	-13.62%	5,000
Aug 31, 2026	0.41	0.41	0.41	0.41	0.41	-9.96%	173
Aug 28, 2026	0.40	0.45	0.40	0.45	0.45	13.92%	4,116
Aug 27, 2026	0.35	0.40	0.35	0.40	0.40	12.86%	2,800
Aug 26, 2026	0.34	0.35	0.34	0.35	0.35	2.64%	3,500
Aug 25, 2026	0.34	0.34	0.34	0.34	0.34	-2.57%	200
Aug 20, 2026	0.27	0.35	0.27	0.35	0.35	-	3,000
Aug 18, 2026	0.26	0.40	0.26	0.35	0.35	33.33%	14,000
Aug 17, 2026	0.35	0.35	0.26	0.26	0.26	-24.46%	25,700
Aug 14, 2026	0.29	0.35	0.29	0.35	0.35	29.66%	6,180
Aug 10, 2026	0.30	0.30	0.26	0.27	0.27	-5.63%	12,300
Jul 29, 2026	0.30	0.30	0.28	0.28	0.28	13.60%	5,000
Jul 23, 2026	0.25	0.25	0.25	0.25	0.25	-16.67%	1,389
Jul 20, 2026	0.30	0.30	0.30	0.30	0.30	-14.29%	2,500
Jul 17, 2026	0.35	0.35	0.35	0.35	0.35	-	2,495
Jul 14, 2026	0.35	0.35	0.35	0.35	0.35	-	5,000
Jul 7, 2026	0.35	0.35	0.35	0.35	0.35	-	5,000
Jul 6, 2026	0.35	0.35	0.35	0.35	0.35	16.67%	2,500
Jul 1, 2026	0.30	0.30	0.30	0.30	0.30	20.00%	6,570
Jun 30, 2026	0.25	0.25	0.25	0.25	0.25	-	4,024
Jun 29, 2026	0.25	0.25	0.25	0.25	0.25	-	338
Jun 26, 2026	0.25	0.25	0.25	0.25	0.25	-	4,590
Jun 25, 2026	0.35	0.35	0.25	0.25	0.25	-30.56%	5,500
Jun 24, 2026	0.36	0.36	0.36	0.36	0.36	-18.18%	2,700
Jun 23, 2026	0.44	0.44	0.44	0.44	0.44	-12.00%	5,000
Jun 22, 2026	0.50	0.50	0.50	0.50	0.50	38.89%	1,497
Jun 17, 2026	0.40	0.40	0.36	0.36	0.36	-2.70%	7,748
Jun 16, 2026	0.37	0.37	0.37	0.37	0.37	4.23%	5,000
Jun 15, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	2,403
Jun 11, 2026	0.35	0.36	0.32	0.36	0.36	2.86%	5,769
Jun 10, 2026	0.35	0.35	0.35	0.35	0.35	-	2,500
Jun 9, 2026	0.36	0.36	0.35	0.35	0.35	-5.41%	4,270
Jun 8, 2026	0.35	0.40	0.35	0.37	0.37	37.04%	25,815
Jun 5, 2026	0.20	0.30	0.19	0.27	0.27	86.21%	28,718
Jun 4, 2026	0.11	0.15	0.11	0.15	0.15	48.11%	35,860
Jun 3, 2026	0.07	0.10	0.07	0.10	0.10	56.64%	25,966
May 29, 2026	0.06	0.06	0.06	0.06	0.06	11.61%	15,000
May 28, 2026	0.11	0.11	0.06	0.06	0.06	12.22%	10,776
May 27, 2026	0.11	0.11	0.05	0.05	0.05	21.71%	1,413
May 18, 2026	0.04	0.04	0.04	0.04	0.04	-	252
May 15, 2026	0.04	0.04	0.04	0.04	0.04	-4.21%	134
May 11, 2026	0.04	0.04	0.04	0.04	0.04	-16.06%	24,596