Sentage Holdings Inc. (SNTG)
NASDAQ: SNTG · Real-Time Price · USD
2.580
-0.030 (-1.15%)
Oct 30, 2025, 11:42 AM EDT - Market open

Sentage Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20252.502.722.502.612.613.57%13,150
Oct 28, 20252.602.622.522.522.52-5.62%11,278
Oct 27, 20252.772.772.602.672.67-3.61%7,644
Oct 24, 20252.592.792.542.772.777.78%29,810
Oct 23, 20252.562.742.492.572.574.05%8,470
Oct 22, 20252.602.642.442.472.47-9.52%37,037
Oct 21, 20252.682.772.632.732.73-18,002
Oct 20, 20252.672.812.672.732.73-0.73%9,810
Oct 17, 20252.832.832.602.752.75-4.84%21,067
Oct 16, 20252.962.962.852.892.89-1.70%5,554
Oct 15, 20253.013.202.922.942.941.03%29,044
Oct 14, 20252.863.102.802.912.911.04%15,469
Oct 13, 20252.982.982.822.882.88-3.36%17,744
Oct 10, 20253.103.152.952.982.98-5.40%44,690
Oct 9, 20253.253.303.083.153.152.61%71,738
Oct 8, 20253.103.163.073.073.070.33%85,786
Oct 7, 20253.233.313.053.063.06-7.83%67,646
Oct 6, 20253.203.393.203.323.323.11%31,361
Oct 3, 20253.323.323.203.223.22-1.53%25,704
Oct 2, 20253.103.313.103.273.273.15%56,302
Oct 1, 20253.143.253.123.173.171.60%47,117
Sep 30, 20253.333.333.123.123.12-1.27%40,750
Sep 29, 20253.213.483.003.163.16-5.39%110,648
Sep 26, 20253.263.483.213.343.34-1.18%103,690
Sep 25, 20253.104.083.073.383.384.64%894,368
Sep 24, 20253.013.403.013.233.237.31%143,929
Sep 23, 20253.053.533.013.013.01-9.34%210,845
Sep 22, 20253.343.603.203.323.32-8.03%239,353
Sep 19, 20253.253.923.163.613.6111.42%2,745,209
Sep 18, 20252.843.442.723.243.2413.68%774,396
Sep 17, 20252.843.232.792.852.85-1.38%417,781
Sep 16, 20253.603.642.772.892.891.40%16,534,079
Sep 15, 20252.533.102.522.852.8511.33%147,415
Sep 12, 20252.842.952.522.562.56-10.18%156,699
Sep 11, 20253.763.842.412.852.85-29.28%627,557
Sep 10, 20255.486.903.874.034.03-30.03%640,203
Sep 9, 20254.746.693.805.765.76-15.42%2,176,312
Sep 8, 20251.9412.701.946.816.81237.13%79,254,676
Sep 5, 20252.232.251.922.022.02-11.40%467,741
Sep 4, 20252.583.321.882.282.2814.57%5,887,756
Sep 3, 20251.742.131.671.991.994.74%397,873
Sep 2, 20251.651.901.641.901.9011.11%998,024
Aug 29, 20251.601.841.601.711.71-14.33%127,719
Aug 28, 20252.002.002.002.002.0020.97%568,320
Aug 27, 20251.651.661.651.651.65-0.60%1,163
Aug 26, 20251.661.661.661.661.66-390
Aug 25, 20251.651.671.641.661.66-1.78%4,705
Aug 22, 20251.651.691.651.691.691.81%8,254
Aug 21, 20251.681.691.661.661.66-1.78%5,806
Aug 20, 20251.691.691.691.691.69-0.59%125