Sentage Holdings Inc. (SNTG)
NASDAQ: SNTG · Real-Time Price · USD
3.110
+0.050 (1.63%)
Oct 8, 2025, 11:43 AM EDT - Market open
Sentage Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 3.23 | 3.31 | 3.05 | 3.06 | 3.06 | -7.83% | 67,646 |
| Oct 6, 2025 | 3.20 | 3.39 | 3.20 | 3.32 | 3.32 | 3.11% | 31,361 |
| Oct 3, 2025 | 3.32 | 3.32 | 3.20 | 3.22 | 3.22 | -1.53% | 25,704 |
| Oct 2, 2025 | 3.10 | 3.31 | 3.10 | 3.27 | 3.27 | 3.15% | 56,302 |
| Oct 1, 2025 | 3.14 | 3.25 | 3.12 | 3.17 | 3.17 | 1.60% | 47,117 |
| Sep 30, 2025 | 3.33 | 3.33 | 3.12 | 3.12 | 3.12 | -1.27% | 40,750 |
| Sep 29, 2025 | 3.21 | 3.48 | 3.00 | 3.16 | 3.16 | -5.39% | 110,648 |
| Sep 26, 2025 | 3.26 | 3.48 | 3.21 | 3.34 | 3.34 | -1.18% | 103,690 |
| Sep 25, 2025 | 3.10 | 4.08 | 3.07 | 3.38 | 3.38 | 4.64% | 894,368 |
| Sep 24, 2025 | 3.01 | 3.40 | 3.01 | 3.23 | 3.23 | 7.31% | 143,929 |
| Sep 23, 2025 | 3.05 | 3.53 | 3.01 | 3.01 | 3.01 | -9.34% | 210,845 |
| Sep 22, 2025 | 3.34 | 3.60 | 3.20 | 3.32 | 3.32 | -8.03% | 239,353 |
| Sep 19, 2025 | 3.25 | 3.92 | 3.16 | 3.61 | 3.61 | 11.42% | 2,745,209 |
| Sep 18, 2025 | 2.84 | 3.44 | 2.72 | 3.24 | 3.24 | 13.68% | 774,396 |
| Sep 17, 2025 | 2.84 | 3.23 | 2.79 | 2.85 | 2.85 | -1.38% | 417,781 |
| Sep 16, 2025 | 3.60 | 3.64 | 2.77 | 2.89 | 2.89 | 1.40% | 16,534,079 |
| Sep 15, 2025 | 2.53 | 3.10 | 2.52 | 2.85 | 2.85 | 11.33% | 147,415 |
| Sep 12, 2025 | 2.84 | 2.95 | 2.52 | 2.56 | 2.56 | -10.18% | 156,699 |
| Sep 11, 2025 | 3.76 | 3.84 | 2.41 | 2.85 | 2.85 | -29.28% | 627,557 |
| Sep 10, 2025 | 5.48 | 6.90 | 3.87 | 4.03 | 4.03 | -30.03% | 640,203 |
| Sep 9, 2025 | 4.74 | 6.69 | 3.80 | 5.76 | 5.76 | -15.42% | 2,176,312 |
| Sep 8, 2025 | 1.94 | 12.70 | 1.94 | 6.81 | 6.81 | 237.13% | 79,254,676 |
| Sep 5, 2025 | 2.23 | 2.25 | 1.92 | 2.02 | 2.02 | -11.40% | 467,741 |
| Sep 4, 2025 | 2.58 | 3.32 | 1.88 | 2.28 | 2.28 | 14.57% | 5,887,756 |
| Sep 3, 2025 | 1.74 | 2.13 | 1.67 | 1.99 | 1.99 | 4.74% | 397,873 |
| Sep 2, 2025 | 1.65 | 1.90 | 1.64 | 1.90 | 1.90 | 11.11% | 998,024 |
| Aug 29, 2025 | 1.60 | 1.84 | 1.60 | 1.71 | 1.71 | -14.33% | 127,719 |
| Aug 28, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 20.97% | 568,320 |
| Aug 27, 2025 | 1.65 | 1.66 | 1.65 | 1.65 | 1.65 | -0.60% | 1,163 |
| Aug 26, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 390 |
| Aug 25, 2025 | 1.65 | 1.67 | 1.64 | 1.66 | 1.66 | -1.78% | 4,705 |
| Aug 22, 2025 | 1.65 | 1.69 | 1.65 | 1.69 | 1.69 | 1.81% | 8,254 |
| Aug 21, 2025 | 1.68 | 1.69 | 1.66 | 1.66 | 1.66 | -1.78% | 5,806 |
| Aug 20, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | 125 |
| Aug 19, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 450 |
| Aug 18, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 397 |
| Aug 15, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.19% | 512 |
| Aug 14, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 840 |
| Aug 13, 2025 | 1.68 | 1.74 | 1.68 | 1.68 | 1.68 | -1.75% | 1,950 |
| Aug 12, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 464 |
| Aug 11, 2025 | 1.76 | 1.76 | 1.71 | 1.71 | 1.71 | -2.84% | 4,190 |
| Aug 8, 2025 | 1.79 | 1.79 | 1.74 | 1.76 | 1.76 | 1.97% | 927 |
| Aug 7, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.80% | 251 |
| Aug 6, 2025 | 1.73 | 1.74 | 1.71 | 1.74 | 1.74 | 1.75% | 970 |
| Aug 5, 2025 | 1.86 | 1.86 | 1.71 | 1.71 | 1.71 | -7.32% | 28,211 |
| Aug 4, 2025 | 1.79 | 1.98 | 1.71 | 1.85 | 1.85 | 7.89% | 7,254 |
| Aug 1, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | 471 |
| Jul 31, 2025 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -1.73% | 2,580 |
| Jul 30, 2025 | 1.79 | 1.79 | 1.73 | 1.73 | 1.73 | -2.81% | 2,009 |
| Jul 29, 2025 | 1.85 | 1.85 | 1.77 | 1.78 | 1.78 | -8.01% | 3,029 |