Sentage Holdings Inc. (SNTG)
NASDAQ: SNTG · Real-Time Price · USD
2.900
+0.010 (0.35%)
Sep 17, 2025, 4:00 PM EDT - Market closed
Sentage Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 2.84 | 3.23 | 2.79 | 3.10 | - | 7.27% | 310,363 |
| 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 |
| Jul 28, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 566 |
| Jul 25, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 396 |
| Jul 24, 2025 | 1.91 | 1.94 | 1.91 | 1.94 | 1.94 | -0.72% | 1,169 |
| Jul 23, 2025 | 1.86 | 1.95 | 1.85 | 1.95 | 1.95 | 2.58% | 919 |
| Jul 22, 2025 | 1.90 | 1.96 | 1.85 | 1.90 | 1.90 | -1.04% | 4,559 |
| Jul 21, 2025 | 1.93 | 1.94 | 1.90 | 1.92 | 1.92 | -0.52% | 5,722 |
| Jul 18, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.03% | 1,652 |
| Jul 17, 2025 | 1.96 | 1.98 | 1.95 | 1.95 | 1.95 | 0.52% | 3,814 |
| Jul 16, 2025 | 2.02 | 2.02 | 1.93 | 1.94 | 1.94 | -3.48% | 5,959 |
| Jul 15, 2025 | 1.97 | 2.08 | 1.97 | 2.01 | 2.01 | 2.03% | 11,171 |
| Jul 14, 2025 | 1.95 | 2.00 | 1.95 | 1.97 | 1.97 | 1.55% | 6,232 |
| Jul 11, 2025 | 1.95 | 2.00 | 1.92 | 1.94 | 1.94 | -0.26% | 4,991 |
| Jul 10, 2025 | 2.07 | 2.07 | 1.90 | 1.95 | 1.95 | -5.12% | 19,896 |
| Jul 9, 2025 | 2.04 | 2.13 | 1.98 | 2.05 | 2.05 | 4.06% | 13,748 |