Sentage Holdings Inc. (SNTG)
NASDAQ: SNTG · Real-Time Price · USD
1.700
-0.010 (-0.59%)
At close: Oct 30, 2026, 4:00 PM EDT
1.650
-0.050 (-2.94%)
After-hours: Oct 30, 2026, 5:09 PM EDT
Sentage Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.65 | 1.75 | 1.60 | 1.70 | 1.70 | -0.58% | 23,846 |
| Oct 29, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.36% | 489 |
| Oct 28, 2026 | 1.74 | 1.79 | 1.69 | 1.72 | 1.72 | 0.95% | 9,450 |
| Oct 27, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.16% | 784 |
| Oct 26, 2026 | 1.74 | 1.75 | 1.72 | 1.72 | 1.72 | 2.99% | 3,593 |
| Oct 23, 2026 | 1.69 | 1.74 | 1.67 | 1.67 | 1.67 | 0.60% | 9,499 |
| Oct 22, 2026 | 1.70 | 1.72 | 1.66 | 1.66 | 1.66 | -3.49% | 4,034 |
| Oct 21, 2026 | 1.70 | 1.73 | 1.69 | 1.72 | 1.72 | 0.58% | 12,802 |
| Oct 20, 2026 | 1.70 | 1.71 | 1.68 | 1.71 | 1.71 | - | 5,100 |
| Oct 19, 2026 | 1.75 | 1.75 | 1.70 | 1.71 | 1.71 | -1.69% | 1,980 |
| Oct 16, 2026 | 1.68 | 1.74 | 1.68 | 1.74 | 1.74 | 0.54% | 3,333 |
| Oct 15, 2026 | 1.68 | 1.73 | 1.66 | 1.73 | 1.73 | 2.98% | 5,426 |
| Oct 14, 2026 | 1.69 | 1.72 | 1.66 | 1.68 | 1.68 | -1.18% | 5,064 |
| Oct 13, 2026 | 1.69 | 1.70 | 1.67 | 1.70 | 1.70 | -1.73% | 4,341 |
| Oct 12, 2026 | 1.71 | 1.73 | 1.69 | 1.73 | 1.73 | -0.57% | 4,686 |
| Oct 9, 2026 | 1.66 | 1.79 | 1.66 | 1.74 | 1.74 | 2.95% | 6,243 |
| Oct 8, 2026 | 1.67 | 1.81 | 1.66 | 1.69 | 1.69 | -1.73% | 5,578 |
| Oct 7, 2026 | 1.68 | 1.72 | 1.68 | 1.72 | 1.72 | 1.78% | 1,607 |
| Oct 6, 2026 | 1.72 | 1.72 | 1.68 | 1.69 | 1.69 | -1.74% | 1,322 |
| Oct 5, 2026 | 1.72 | 1.77 | 1.69 | 1.72 | 1.72 | -2.82% | 14,213 |
| Oct 2, 2026 | 1.82 | 1.82 | 1.68 | 1.77 | 1.77 | 1.72% | 8,820 |
| Oct 1, 2026 | 1.68 | 1.78 | 1.68 | 1.74 | 1.74 | 3.57% | 3,452 |
| Sep 30, 2026 | 1.80 | 1.80 | 1.68 | 1.68 | 1.68 | -4.00% | 5,901 |
| Sep 29, 2026 | 1.67 | 1.79 | 1.67 | 1.75 | 1.75 | 1.74% | 24,722 |
| Sep 28, 2026 | 1.67 | 1.79 | 1.64 | 1.72 | 1.72 | 1.18% | 34,866 |
| Sep 25, 2026 | 1.68 | 1.79 | 1.65 | 1.70 | 1.70 | - | 58,894 |
| Sep 24, 2026 | 1.66 | 2.05 | 1.65 | 1.70 | 1.70 | 0.59% | 100,860 |
| Sep 23, 2026 | 1.69 | 1.71 | 1.67 | 1.69 | 1.69 | 0.60% | 4,604 |
| Sep 22, 2026 | 1.72 | 1.73 | 1.68 | 1.68 | 1.68 | -5.62% | 6,751 |
| Sep 21, 2026 | 1.70 | 1.78 | 1.70 | 1.78 | 1.78 | 3.79% | 4,692 |
| Sep 18, 2026 | 1.74 | 1.74 | 1.70 | 1.72 | 1.72 | -3.40% | 6,283 |
| Sep 17, 2026 | 1.71 | 1.83 | 1.71 | 1.78 | 1.78 | 2.03% | 6,956 |
| Sep 16, 2026 | 1.76 | 1.77 | 1.70 | 1.74 | 1.74 | -1.14% | 4,758 |
| Sep 15, 2026 | 1.70 | 1.76 | 1.69 | 1.76 | 1.76 | 1.73% | 4,458 |
| Sep 14, 2026 | 1.67 | 1.73 | 1.67 | 1.73 | 1.73 | 0.29% | 2,900 |
| Sep 11, 2026 | 1.79 | 1.79 | 1.69 | 1.73 | 1.73 | -1.43% | 1,821 |
| Sep 10, 2026 | 1.72 | 1.84 | 1.70 | 1.75 | 1.75 | 2.04% | 4,322 |
| Sep 9, 2026 | 1.69 | 1.72 | 1.67 | 1.72 | 1.72 | 0.88% | 4,820 |
| Sep 8, 2026 | 1.70 | 1.72 | 1.69 | 1.70 | 1.70 | - | 3,043 |
| Sep 4, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -2.29% | 4,967 |
| Sep 3, 2026 | 1.76 | 1.76 | 1.70 | 1.74 | 1.74 | -2.26% | 3,595 |
| Sep 2, 2026 | 1.79 | 1.80 | 1.72 | 1.78 | 1.78 | 4.71% | 2,361 |
| Sep 1, 2026 | 1.77 | 1.77 | 1.70 | 1.70 | 1.70 | -5.42% | 9,310 |
| Aug 31, 2026 | 1.77 | 1.84 | 1.75 | 1.80 | 1.80 | 3.30% | 12,487 |
| Aug 28, 2026 | 1.78 | 1.78 | 1.71 | 1.74 | 1.74 | -2.25% | 4,535 |
| Aug 27, 2026 | 1.72 | 1.78 | 1.71 | 1.78 | 1.78 | 4.71% | 8,133 |
| Aug 26, 2026 | 1.77 | 1.77 | 1.70 | 1.70 | 1.70 | -1.73% | 6,643 |
| Aug 25, 2026 | 1.72 | 1.77 | 1.70 | 1.73 | 1.73 | - | 8,538 |
| Aug 24, 2026 | 1.73 | 1.75 | 1.68 | 1.73 | 1.73 | 0.58% | 16,300 |
| Aug 21, 2026 | 1.75 | 1.75 | 1.70 | 1.72 | 1.72 | - | 8,540 |