Sentage Holdings Inc. (SNTG)
NASDAQ: SNTG · Real-Time Price · USD
1.790
-0.110 (-5.79%)
At close: Mar 28, 2025, 4:00 PM
1.770
-0.020 (-1.12%)
Pre-market: Mar 31, 2025, 6:16 AM EDT
Sentage Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.84 | 1.85 | 1.77 | 1.79 | 1.79 | -5.64% | 18,143 |
| Mar 27, 2025 | 1.84 | 1.91 | 1.83 | 1.90 | 1.90 | 3.66% | 9,726 |
| Mar 26, 2025 | 1.88 | 1.88 | 1.83 | 1.83 | 1.83 | -1.98% | 12,857 |
| Mar 25, 2025 | 1.86 | 1.87 | 1.81 | 1.87 | 1.87 | - | 4,793 |
| Mar 24, 2025 | 1.87 | 1.87 | 1.80 | 1.87 | 1.87 | 3.15% | 11,382 |
| Mar 21, 2025 | 1.78 | 1.84 | 1.78 | 1.81 | 1.81 | -1.63% | 4,802 |
| Mar 20, 2025 | 1.85 | 1.87 | 1.84 | 1.84 | 1.84 | -2.13% | 2,808 |
| Mar 19, 2025 | 1.86 | 1.89 | 1.80 | 1.88 | 1.88 | -1.05% | 13,774 |
| Mar 18, 2025 | 1.89 | 1.92 | 1.88 | 1.90 | 1.90 | 1.06% | 14,728 |
| Mar 17, 2025 | 1.89 | 1.96 | 1.85 | 1.88 | 1.88 | -0.90% | 53,288 |
| Mar 14, 2025 | 1.90 | 1.93 | 1.85 | 1.90 | 1.90 | 1.44% | 15,053 |
| Mar 13, 2025 | 1.83 | 1.88 | 1.81 | 1.87 | 1.87 | -0.53% | 9,961 |
| Mar 12, 2025 | 1.79 | 1.88 | 1.77 | 1.88 | 1.88 | 5.03% | 3,621 |
| Mar 11, 2025 | 1.80 | 1.82 | 1.77 | 1.79 | 1.79 | -0.56% | 27,882 |
| Mar 10, 2025 | 1.92 | 1.92 | 1.80 | 1.80 | 1.80 | -5.76% | 14,997 |
| Mar 7, 2025 | 1.92 | 1.92 | 1.90 | 1.91 | 1.91 | 3.80% | 1,915 |
| Mar 6, 2025 | 1.83 | 1.92 | 1.83 | 1.84 | 1.84 | -4.02% | 5,484 |
| Mar 5, 2025 | 1.83 | 1.93 | 1.80 | 1.92 | 1.92 | 6.92% | 15,258 |
| Mar 4, 2025 | 1.86 | 1.87 | 1.75 | 1.79 | 1.79 | -5.63% | 14,695 |
| Mar 3, 2025 | 1.94 | 1.94 | 1.85 | 1.90 | 1.90 | 0.11% | 8,531 |
| Feb 28, 2025 | 1.85 | 1.96 | 1.83 | 1.90 | 1.90 | 3.15% | 44,475 |
| Feb 27, 2025 | 1.85 | 1.96 | 1.83 | 1.84 | 1.84 | -1.60% | 37,615 |
| Feb 26, 2025 | 1.84 | 1.88 | 1.84 | 1.87 | 1.87 | 2.02% | 5,382 |
| Feb 25, 2025 | 1.89 | 1.95 | 1.83 | 1.83 | 1.83 | -0.54% | 31,145 |
| Feb 24, 2025 | 1.87 | 1.90 | 1.83 | 1.84 | 1.84 | -1.44% | 30,199 |
| Feb 21, 2025 | 1.90 | 1.99 | 1.85 | 1.87 | 1.87 | -2.60% | 39,549 |
| Feb 20, 2025 | 1.76 | 1.94 | 1.76 | 1.92 | 1.92 | 7.87% | 32,672 |
| Feb 19, 2025 | 1.75 | 1.78 | 1.71 | 1.78 | 1.78 | 1.54% | 9,737 |
| Feb 18, 2025 | 1.77 | 1.83 | 1.75 | 1.75 | 1.75 | -4.21% | 8,706 |
| Feb 14, 2025 | 1.86 | 1.86 | 1.81 | 1.83 | 1.83 | -1.35% | 5,838 |
| Feb 13, 2025 | 1.90 | 1.91 | 1.85 | 1.86 | 1.86 | -3.39% | 6,906 |
| Feb 12, 2025 | 1.91 | 1.93 | 1.90 | 1.92 | 1.92 | -2.04% | 4,983 |
| Feb 11, 2025 | 1.87 | 1.96 | 1.87 | 1.96 | 1.96 | 2.24% | 11,914 |
| Feb 10, 2025 | 1.89 | 1.95 | 1.86 | 1.92 | 1.92 | -0.16% | 17,035 |
| Feb 7, 2025 | 1.83 | 1.92 | 1.82 | 1.92 | 1.92 | 4.92% | 17,834 |
| Feb 6, 2025 | 1.85 | 1.87 | 1.81 | 1.83 | 1.83 | 0.55% | 20,167 |
| Feb 5, 2025 | 1.88 | 1.88 | 1.73 | 1.82 | 1.82 | -4.21% | 34,726 |
| Feb 4, 2025 | 1.81 | 1.96 | 1.80 | 1.90 | 1.90 | 2.70% | 45,989 |
| Feb 3, 2025 | 1.86 | 1.86 | 1.67 | 1.85 | 1.85 | -3.65% | 97,687 |
| Jan 31, 2025 | 1.72 | 2.07 | 1.72 | 1.92 | 1.92 | 10.34% | 172,550 |
| Jan 30, 2025 | 1.79 | 1.84 | 1.65 | 1.74 | 1.74 | -4.40% | 166,585 |
| Jan 29, 2025 | 1.83 | 1.89 | 1.73 | 1.82 | 1.82 | -1.09% | 259,079 |
| Jan 28, 2025 | 2.07 | 3.35 | 1.80 | 1.84 | 1.84 | -3.16% | 7,565,883 |
| Jan 27, 2025 | 2.07 | 2.10 | 1.90 | 1.90 | 1.90 | -10.38% | 48,245 |
| Jan 24, 2025 | 1.85 | 2.13 | 1.80 | 2.12 | 2.12 | 14.59% | 44,145 |
| Jan 23, 2025 | 2.12 | 2.18 | 1.85 | 1.85 | 1.85 | -14.35% | 99,942 |
| Jan 22, 2025 | 1.90 | 2.19 | 1.90 | 2.16 | 2.16 | 16.38% | 155,260 |
| Jan 21, 2025 | 1.85 | 1.98 | 1.84 | 1.86 | 1.86 | 0.32% | 32,489 |
| Jan 17, 2025 | 1.85 | 1.89 | 1.80 | 1.85 | 1.85 | 0.54% | 11,599 |
| Jan 16, 2025 | 1.85 | 1.86 | 1.77 | 1.84 | 1.84 | -2.65% | 9,361 |