Sentage Holdings Inc. (SNTG)
NASDAQ: SNTG · Real-Time Price · USD
1.920
-0.060 (-3.03%)
Feb 25, 2026, 10:13 AM EST - Market open
Sentage Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 1.91 | 2.00 | 1.91 | 1.98 | 1.98 | 3.13% | 1,916 |
| Feb 23, 2026 | 1.93 | 1.93 | 1.91 | 1.92 | 1.92 | -2.04% | 1,118 |
| Feb 20, 2026 | 1.96 | 2.00 | 1.96 | 1.96 | 1.96 | -1.01% | 4,810 |
| Feb 19, 2026 | 1.90 | 1.98 | 1.87 | 1.98 | 1.98 | 5.32% | 9,792 |
| Feb 18, 2026 | 1.95 | 2.05 | 1.86 | 1.88 | 1.88 | -2.34% | 61,555 |
| Feb 17, 2026 | 1.99 | 2.37 | 1.93 | 1.93 | 1.93 | -4.70% | 319,825 |
| Feb 13, 2026 | 1.98 | 2.05 | 1.98 | 2.02 | 2.02 | 0.50% | 5,267 |
| Feb 12, 2026 | 2.02 | 2.06 | 2.01 | 2.01 | 2.01 | -1.03% | 2,673 |
| Feb 11, 2026 | 2.07 | 2.07 | 2.03 | 2.03 | 2.03 | -2.36% | 1,087 |
| Feb 10, 2026 | 2.03 | 2.08 | 2.02 | 2.08 | 2.08 | 2.97% | 2,765 |
| Feb 9, 2026 | 1.99 | 2.05 | 1.98 | 2.02 | 2.02 | -1.94% | 5,625 |
| Feb 6, 2026 | 2.03 | 2.07 | 2.02 | 2.06 | 2.06 | 4.57% | 5,277 |
| Feb 5, 2026 | 2.11 | 2.13 | 1.97 | 1.97 | 1.97 | -7.08% | 29,401 |
| 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 |