Sentage Holdings Inc. (SNTG)
NASDAQ: SNTG · Real-Time Price · USD
2.170
0.00 (0.00%)
Dec 4, 2025, 4:00 PM EST - Market closed
Sentage Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.14 | 2.25 | 2.10 | 2.10 | 2.10 | -3.23% | 4,483 |
| 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% | 76,273 |
| 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% | 6,054 |
| Nov 21, 2025 | 1.95 | 2.06 | 1.85 | 2.00 | 2.00 | 2.04% | 19,572 |
| Nov 20, 2025 | 2.10 | 2.10 | 1.95 | 1.96 | 1.96 | -5.77% | 7,792 |
| Nov 19, 2025 | 2.09 | 2.10 | 2.04 | 2.08 | 2.08 | -0.48% | 4,352 |
| Nov 18, 2025 | 2.10 | 2.10 | 2.00 | 2.09 | 2.09 | - | 3,438 |
| Nov 17, 2025 | 2.01 | 2.20 | 1.96 | 2.09 | 2.09 | 3.98% | 20,772 |
| Nov 14, 2025 | 1.93 | 2.02 | 1.93 | 2.01 | 2.01 | 5.79% | 10,016 |
| Nov 13, 2025 | 2.01 | 2.02 | 1.85 | 1.90 | 1.90 | -4.95% | 30,331 |
| Nov 12, 2025 | 2.01 | 2.07 | 1.94 | 2.00 | 2.00 | 4.11% | 3,212 |
| Nov 11, 2025 | 2.00 | 2.12 | 1.90 | 1.92 | 1.92 | -6.34% | 11,916 |
| Nov 10, 2025 | 2.07 | 2.12 | 2.05 | 2.05 | 2.05 | -1.44% | 4,850 |
| Nov 7, 2025 | 2.10 | 2.10 | 2.01 | 2.08 | 2.08 | 0.48% | 6,125 |
| Nov 6, 2025 | 2.20 | 2.20 | 2.01 | 2.07 | 2.07 | -4.17% | 7,033 |
| Nov 5, 2025 | 2.21 | 2.33 | 2.16 | 2.16 | 2.16 | -4.85% | 13,437 |
| Nov 4, 2025 | 2.34 | 2.34 | 2.24 | 2.27 | 2.27 | -0.87% | 2,796 |
| Nov 3, 2025 | 2.42 | 2.54 | 2.28 | 2.29 | 2.29 | -5.57% | 24,266 |
| Oct 31, 2025 | 2.54 | 2.58 | 2.40 | 2.43 | 2.43 | -4.53% | 27,114 |
| Oct 30, 2025 | 2.55 | 2.59 | 2.52 | 2.54 | 2.54 | -2.68% | 10,963 |
| Oct 29, 2025 | 2.50 | 2.72 | 2.50 | 2.61 | 2.61 | 3.57% | 13,155 |
| Oct 28, 2025 | 2.60 | 2.62 | 2.52 | 2.52 | 2.52 | -5.62% | 11,278 |
| Oct 27, 2025 | 2.77 | 2.77 | 2.60 | 2.67 | 2.67 | -3.61% | 7,644 |
| Oct 24, 2025 | 2.59 | 2.79 | 2.54 | 2.77 | 2.77 | 7.78% | 29,810 |
| Oct 23, 2025 | 2.56 | 2.74 | 2.49 | 2.57 | 2.57 | 4.05% | 8,470 |
| Oct 22, 2025 | 2.60 | 2.64 | 2.44 | 2.47 | 2.47 | -9.52% | 37,037 |
| Oct 21, 2025 | 2.68 | 2.77 | 2.63 | 2.73 | 2.73 | - | 18,002 |
| Oct 20, 2025 | 2.67 | 2.81 | 2.67 | 2.73 | 2.73 | -0.73% | 9,810 |
| Oct 17, 2025 | 2.83 | 2.83 | 2.60 | 2.75 | 2.75 | -4.84% | 21,067 |
| Oct 16, 2025 | 2.96 | 2.96 | 2.85 | 2.89 | 2.89 | -1.70% | 5,554 |
| Oct 15, 2025 | 3.01 | 3.20 | 2.92 | 2.94 | 2.94 | 1.03% | 29,044 |
| Oct 14, 2025 | 2.86 | 3.10 | 2.80 | 2.91 | 2.91 | 1.04% | 15,469 |
| Oct 13, 2025 | 2.98 | 2.98 | 2.82 | 2.88 | 2.88 | -3.36% | 17,744 |
| Oct 10, 2025 | 3.10 | 3.15 | 2.95 | 2.98 | 2.98 | -5.40% | 44,690 |
| Oct 9, 2025 | 3.25 | 3.30 | 3.08 | 3.15 | 3.15 | 2.61% | 71,738 |
| Oct 8, 2025 | 3.10 | 3.16 | 3.07 | 3.07 | 3.07 | 0.33% | 85,786 |
| 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 |