Skip to main content
logo
Sentage Holdings Inc. (SNTG)
NASDAQ: SNTG · Real-Time Price · USD
2.150
+0.150 (7.50%)
At close: Jan 15, 2026, 4:00 PM EST
2.200
+0.050 (2.33%)
After-hours: Jan 15, 2026, 5:29 PM EST

Sentage Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 15, 20261.912.331.882.152.157.50%65,092
Jan 14, 20261.962.051.952.002.002.56%4,861
Jan 13, 20261.921.991.921.951.952.09%8,375
Jan 12, 20262.062.101.911.911.91-7.73%22,230
Jan 9, 20261.992.201.992.072.070.98%7,083
Jan 8, 20262.082.151.962.052.051.99%19,909
Jan 7, 20261.872.141.872.012.01-0.50%20,575
Jan 6, 20262.012.061.952.022.02-0.98%7,748
Jan 5, 20262.062.111.952.042.042.51%9,859
Jan 2, 20261.922.031.911.991.995.29%9,383
Dec 31, 20251.992.071.851.891.89-9.13%29,847
Dec 30, 20251.902.251.902.082.0811.83%71,487
Dec 29, 20252.002.091.861.861.86-7.00%18,451
Dec 26, 20252.152.202.002.002.00-6.98%12,846
Dec 24, 20252.242.242.152.152.15-4.44%3,498
Dec 23, 20252.172.312.152.252.251.81%7,549
Dec 22, 20252.142.292.142.212.212.79%11,797
Dec 19, 20252.202.322.152.152.15-4.44%3,828
Dec 18, 20252.202.322.172.252.250.90%7,992
Dec 17, 20252.302.312.202.232.23-1.33%12,962
Dec 16, 20252.232.322.202.262.26-4.64%7,553
Dec 15, 20252.422.432.222.372.37-2.47%10,747
Dec 12, 20252.482.652.362.432.43-1.66%21,213
Dec 11, 20252.362.502.362.472.470.04%5,576
Dec 10, 20252.432.522.352.472.470.41%14,599
Dec 9, 20252.362.462.152.462.463.80%29,751
Dec 8, 20252.142.482.142.372.379.72%28,813
Dec 5, 20252.122.202.122.162.162.86%7,030
Dec 4, 20252.142.252.102.102.10-3.23%4,484
Dec 3, 20252.162.172.072.172.17-14,367
Dec 2, 20252.162.292.162.172.17-3.13%5,654
Dec 1, 20252.242.302.182.242.24-3.86%7,867
Nov 28, 20252.472.472.322.332.33-6.43%6,385
Nov 26, 20252.072.492.052.492.4922.06%76,473
Nov 25, 20252.012.081.852.042.043.29%23,941
Nov 24, 20251.962.021.961.981.98-1.25%8,088
Nov 21, 20251.952.061.852.002.002.04%19,572
Nov 20, 20252.102.101.951.961.96-5.77%7,894
Nov 19, 20252.092.102.042.082.08-0.48%4,352
Nov 18, 20252.102.102.002.092.09-3,438
Nov 17, 20252.012.201.962.092.093.98%20,772
Nov 14, 20251.932.021.932.012.015.79%10,016
Nov 13, 20252.012.021.851.901.90-4.95%30,331
Nov 12, 20252.012.071.942.002.004.11%3,212
Nov 11, 20252.002.121.901.921.92-6.34%11,916
Nov 10, 20252.072.122.052.052.05-1.44%4,850
Nov 7, 20252.102.102.012.082.080.48%6,125
Nov 6, 20252.202.202.012.072.07-4.17%7,033
Nov 5, 20252.212.332.162.162.16-4.85%13,437
Nov 4, 20252.342.342.242.272.27-0.87%2,796