Sentient Brands Holdings Inc. (SNBHD)
OTCMKTS · Delayed Price · Currency is USD
0.4656
+0.1956 (72.45%)
At close: Jan 21, 2026
Sentient Brands Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 72.44% | 108 |
| Jan 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -51.57% | 721 |
| Jan 7, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 12.40% | 100 |
| Jan 2, 2026 | 0.02 | 0.50 | 0.02 | 0.50 | 0.50 | -8.40% | 3,267 |
| Dec 31, 2025 | 0.52 | 0.66 | 0.36 | 0.54 | 0.54 | 49.17% | 3,574 |
| Dec 29, 2025 | 0.68 | 0.68 | 0.36 | 0.36 | 0.36 | -32.78% | 1,592 |
| Dec 26, 2025 | 0.68 | 0.68 | 0.54 | 0.54 | 0.54 | -37.93% | 333 |
| Dec 23, 2025 | 0.71 | 0.87 | 0.71 | 0.87 | 0.87 | 51.83% | 6 |
| Dec 22, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -6.37% | 333 |
| Dec 15, 2025 | 1.04 | 1.04 | 0.61 | 0.61 | 0.61 | 2.00% | 503 |
| Dec 12, 2025 | 0.87 | 0.87 | 0.60 | 0.60 | 0.60 | -45.50% | 2,538 |
| Dec 2, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 79.90% | 3 |
| Nov 26, 2025 | 0.76 | 0.76 | 0.61 | 0.61 | 0.61 | -44.57% | 773 |
| Nov 25, 2025 | 0.83 | 1.10 | 0.83 | 1.10 | 1.10 | 32.85% | 2,733 |
| Nov 24, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 6.54% | 66 |
| Nov 21, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 20.99% | 146 |
| Nov 20, 2025 | 0.57 | 0.64 | 0.57 | 0.64 | 0.64 | -12.85% | 2,523 |
| Nov 13, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 8.16% | 3 |
| Nov 12, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 14.00% | 33 |
| Nov 11, 2025 | 0.77 | 0.84 | 0.60 | 0.60 | 0.60 | -4.76% | 1,416 |
| Nov 7, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 189 |
| Nov 6, 2025 | 0.60 | 0.84 | 0.60 | 0.63 | 0.63 | -29.53% | 1,013 |
| Nov 5, 2025 | 0.84 | 0.89 | 0.78 | 0.89 | 0.89 | -21.58% | 646 |
| Nov 3, 2025 | 1.19 | 1.19 | 0.81 | 1.14 | 1.14 | 90.00% | 4,329 |
| Oct 29, 2025 | 0.60 | 0.60 | 0.53 | 0.60 | 0.60 | 2.56% | 2,684 |
| Oct 28, 2025 | 0.79 | 0.79 | 0.59 | 0.59 | 0.59 | -37.10% | 3,751 |
| Oct 24, 2025 | 0.80 | 1.14 | 0.63 | 0.93 | 0.93 | -27.40% | 3,479 |
| Oct 20, 2025 | 1.19 | 1.28 | 1.19 | 1.28 | 1.28 | 42.33% | 839 |
| Oct 17, 2025 | 1.14 | 1.14 | 0.89 | 0.90 | 0.90 | -3.23% | 1,783 |
| Oct 15, 2025 | 1.02 | 1.02 | 0.93 | 0.93 | 0.93 | -11.51% | 776 |
| Oct 14, 2025 | 1.29 | 1.29 | 1.05 | 1.05 | 1.05 | 29.75% | 805 |
| Oct 13, 2025 | 1.41 | 1.50 | 0.81 | 0.81 | 0.81 | -55.00% | 7,976 |
| Oct 10, 2025 | 1.95 | 1.95 | 1.80 | 1.80 | 1.80 | -7.69% | 461 |
| Oct 9, 2025 | 1.21 | 1.95 | 1.20 | 1.95 | 1.95 | 62.50% | 448 |
| Oct 8, 2025 | 1.20 | 1.20 | 1.11 | 1.20 | 1.20 | -41.61% | 10,041 |
| Oct 7, 2025 | 1.20 | 2.40 | 1.20 | 2.06 | 2.06 | 107.58% | 483 |
| Oct 6, 2025 | 1.50 | 1.50 | 0.99 | 0.99 | 0.99 | -34.00% | 7,679 |
| Oct 3, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -40.48% | 33 |
| Oct 2, 2025 | 2.40 | 2.82 | 1.44 | 2.52 | 2.52 | 5.00% | 15,752 |
| Oct 1, 2025 | 2.30 | 2.55 | 2.00 | 2.40 | 2.40 | 14.29% | 9,700 |
| Sep 30, 2025 | 2.10 | 2.10 | 1.80 | 2.10 | 2.10 | 34.62% | 3,502 |
| Sep 29, 2025 | 1.29 | 1.56 | 1.14 | 1.56 | 1.56 | 99.23% | 3,103 |
| Sep 26, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -11.47% | 1,083 |
| Sep 23, 2025 | 0.89 | 1.10 | 0.88 | 0.88 | 0.88 | 24.39% | 1,316 |
| Sep 22, 2025 | 0.78 | 0.78 | 0.71 | 0.71 | 0.71 | -15.30% | 99 |
| Sep 19, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -22.06% | 533 |
| Sep 18, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 3.46% | 33 |
| Sep 17, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 12.12% | 83 |
| Sep 15, 2025 | 0.85 | 1.07 | 0.85 | 0.93 | 0.93 | 44.20% | 789 |
| Sep 12, 2025 | 0.99 | 1.02 | 0.64 | 0.64 | 0.64 | -38.50% | 3,026 |