Sentage Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	2.16	2.20	2.12	2.12	2.12	-	5,953
Feb 3, 2026	2.21	2.22	2.10	2.12	2.12	-4.07%	16,237
Feb 2, 2026	2.21	2.30	2.15	2.21	2.21	-2.64%	34,742
Jan 30, 2026	2.29	2.45	2.24	2.27	2.27	-1.65%	56,361
Jan 29, 2026	2.26	2.36	2.24	2.31	2.31	2.12%	15,292
Jan 28, 2026	2.25	2.27	2.22	2.26	2.26	-1.74%	6,040
Jan 27, 2026	2.29	2.34	2.26	2.30	2.30	2.22%	4,011
Jan 26, 2026	2.28	2.30	2.24	2.25	2.25	-0.88%	14,253
Jan 23, 2026	2.35	2.37	2.26	2.27	2.27	-3.40%	14,257
Jan 22, 2026	2.36	2.45	2.35	2.35	2.35	-0.42%	14,633
Jan 21, 2026	2.17	2.48	2.17	2.36	2.36	8.76%	69,252
Jan 20, 2026	2.16	2.25	2.16	2.17	2.17	0.46%	20,523
Jan 16, 2026	2.15	2.24	2.15	2.16	2.16	0.47%	5,354
Jan 15, 2026	1.91	2.33	1.88	2.15	2.15	7.50%	65,092
Jan 14, 2026	1.96	2.05	1.95	2.00	2.00	2.56%	4,861
Jan 13, 2026	1.92	1.99	1.92	1.95	1.95	2.09%	8,375
Jan 12, 2026	2.06	2.10	1.91	1.91	1.91	-7.73%	22,230
Jan 9, 2026	1.99	2.20	1.99	2.07	2.07	0.98%	7,083
Jan 8, 2026	2.08	2.15	1.96	2.05	2.05	1.99%	19,909
Jan 7, 2026	1.87	2.14	1.87	2.01	2.01	-0.50%	20,575
Jan 6, 2026	2.01	2.06	1.95	2.02	2.02	-0.98%	7,748
Jan 5, 2026	2.06	2.11	1.95	2.04	2.04	2.51%	9,859
Jan 2, 2026	1.92	2.03	1.91	1.99	1.99	5.29%	9,383
Dec 31, 2025	1.99	2.07	1.85	1.89	1.89	-9.13%	29,847
Dec 30, 2025	1.90	2.25	1.90	2.08	2.08	11.83%	71,487
Dec 29, 2025	2.00	2.09	1.86	1.86	1.86	-7.00%	18,451
Dec 26, 2025	2.15	2.20	2.00	2.00	2.00	-6.98%	12,846
Dec 24, 2025	2.24	2.24	2.15	2.15	2.15	-4.44%	3,498
Dec 23, 2025	2.17	2.31	2.15	2.25	2.25	1.81%	7,549
Dec 22, 2025	2.14	2.29	2.14	2.21	2.21	2.79%	11,797
Dec 19, 2025	2.20	2.32	2.15	2.15	2.15	-4.44%	3,828
Dec 18, 2025	2.20	2.32	2.17	2.25	2.25	0.90%	7,992
Dec 17, 2025	2.30	2.31	2.20	2.23	2.23	-1.33%	12,962
Dec 16, 2025	2.23	2.32	2.20	2.26	2.26	-4.64%	7,553
Dec 15, 2025	2.42	2.43	2.22	2.37	2.37	-2.47%	10,747
Dec 12, 2025	2.48	2.65	2.36	2.43	2.43	-1.66%	21,213
Dec 11, 2025	2.36	2.50	2.36	2.47	2.47	0.04%	5,576
Dec 10, 2025	2.43	2.52	2.35	2.47	2.47	0.41%	14,599
Dec 9, 2025	2.36	2.46	2.15	2.46	2.46	3.80%	29,751
Dec 8, 2025	2.14	2.48	2.14	2.37	2.37	9.72%	28,813
Dec 5, 2025	2.12	2.20	2.12	2.16	2.16	2.86%	7,030
Dec 4, 2025	2.14	2.25	2.10	2.10	2.10	-3.23%	4,484
Dec 3, 2025	2.16	2.17	2.07	2.17	2.17	-	14,367
Dec 2, 2025	2.16	2.29	2.16	2.17	2.17	-3.13%	5,654
Dec 1, 2025	2.24	2.30	2.18	2.24	2.24	-3.86%	7,867
Nov 28, 2025	2.47	2.47	2.32	2.33	2.33	-6.43%	6,385
Nov 26, 2025	2.07	2.49	2.05	2.49	2.49	22.06%	76,473
Nov 25, 2025	2.01	2.08	1.85	2.04	2.04	3.29%	23,941
Nov 24, 2025	1.96	2.02	1.96	1.98	1.98	-1.25%	8,088
Nov 21, 2025	1.95	2.06	1.85	2.00	2.00	2.04%	19,572