Sentage Holdings Inc. (SNTG)
NASDAQ: SNTG · Real-Time Price · USD
1.780
+0.080 (4.71%)
At close: Sep 2, 2026, 4:00 PM EDT
1.720
-0.060 (-3.37%)
After-hours: Sep 2, 2026, 7:13 PM EDT
Sentage Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.79 | 1.80 | 1.72 | 1.78 | 1.78 | 4.71% | 2,355 |
| Sep 1, 2026 | 1.77 | 1.77 | 1.70 | 1.70 | 1.70 | -5.42% | 5,063 |
| Aug 31, 2026 | 1.77 | 1.84 | 1.75 | 1.80 | 1.80 | 3.30% | 12,482 |
| Aug 28, 2026 | 1.78 | 1.78 | 1.71 | 1.74 | 1.74 | -2.25% | 4,523 |
| Aug 27, 2026 | 1.72 | 1.78 | 1.71 | 1.78 | 1.78 | 4.71% | 8,033 |
| Aug 26, 2026 | 1.77 | 1.77 | 1.70 | 1.70 | 1.70 | -1.73% | 4,647 |
| Aug 25, 2026 | 1.72 | 1.77 | 1.70 | 1.73 | 1.73 | - | 7,408 |
| Aug 24, 2026 | 1.73 | 1.75 | 1.68 | 1.73 | 1.73 | 0.58% | 16,150 |
| Aug 21, 2026 | 1.75 | 1.75 | 1.70 | 1.72 | 1.72 | - | 8,107 |
| Aug 20, 2026 | 1.95 | 1.95 | 1.71 | 1.72 | 1.72 | -1.15% | 8,967 |
| Aug 19, 2026 | 1.80 | 1.88 | 1.70 | 1.74 | 1.74 | -3.87% | 19,284 |
| Aug 18, 2026 | 1.90 | 1.90 | 1.81 | 1.81 | 1.81 | -4.23% | 20,268 |
| Aug 17, 2026 | 1.93 | 1.94 | 1.82 | 1.89 | 1.89 | -4.55% | 19,698 |
| Aug 14, 2026 | 1.99 | 2.03 | 1.92 | 1.98 | 1.98 | -2.46% | 19,053 |
| Aug 13, 2026 | 2.07 | 2.15 | 1.96 | 2.03 | 2.03 | -0.49% | 37,423 |
| Aug 12, 2026 | 2.01 | 2.11 | 1.97 | 2.04 | 2.04 | - | 37,742 |
| Aug 11, 2026 | 1.89 | 2.15 | 1.88 | 2.04 | 2.04 | 9.68% | 158,713 |
| Aug 10, 2026 | 1.92 | 1.92 | 1.80 | 1.86 | 1.86 | -3.63% | 31,253 |
| Aug 7, 2026 | 1.77 | 1.94 | 1.75 | 1.93 | 1.93 | 10.29% | 48,477 |
| Aug 6, 2026 | 1.75 | 1.75 | 1.71 | 1.75 | 1.75 | - | 5,243 |
| Aug 5, 2026 | 1.70 | 1.77 | 1.70 | 1.75 | 1.75 | 2.34% | 22,813 |
| Aug 4, 2026 | 1.67 | 1.73 | 1.64 | 1.71 | 1.71 | 5.56% | 17,201 |
| Aug 3, 2026 | 1.68 | 1.68 | 1.58 | 1.62 | 1.62 | -1.22% | 32,746 |
| Jul 31, 2026 | 1.67 | 1.76 | 1.60 | 1.64 | 1.64 | -1.20% | 48,083 |
| Jul 30, 2026 | 1.72 | 1.75 | 1.64 | 1.66 | 1.66 | -2.92% | 59,673 |
| Jul 29, 2026 | 1.82 | 1.82 | 1.65 | 1.71 | 1.71 | -5.52% | 61,777 |
| Jul 28, 2026 | 1.97 | 2.03 | 1.77 | 1.81 | 1.81 | -9.05% | 122,456 |
| Jul 27, 2026 | 2.12 | 2.15 | 1.96 | 1.99 | 1.99 | -8.29% | 71,513 |
| Jul 24, 2026 | 2.37 | 2.37 | 2.07 | 2.17 | 2.17 | -6.87% | 92,174 |
| Jul 23, 2026 | 2.28 | 2.44 | 2.05 | 2.33 | 2.33 | 9.39% | 255,935 |
| Jul 22, 2026 | 2.35 | 2.86 | 2.01 | 2.13 | 2.13 | 1.91% | 4,453,689 |
| Jul 21, 2026 | 2.05 | 2.38 | 2.05 | 2.09 | 2.09 | -0.95% | 4,085,861 |
| Jul 20, 2026 | 2.04 | 2.16 | 2.04 | 2.11 | 2.11 | 2.43% | 3,801 |
| Jul 17, 2026 | 2.08 | 2.08 | 2.00 | 2.06 | 2.06 | -0.96% | 6,028 |
| Jul 16, 2026 | 2.09 | 2.09 | 2.01 | 2.08 | 2.08 | 0.48% | 7,359 |
| Jul 15, 2026 | 2.02 | 2.07 | 2.02 | 2.07 | 2.07 | -0.48% | 3,360 |
| Jul 14, 2026 | 2.07 | 2.08 | 2.07 | 2.08 | 2.08 | -0.95% | 3,532 |
| Jul 13, 2026 | 2.04 | 2.10 | 2.04 | 2.10 | 2.10 | 3.96% | 1,859 |
| Jul 10, 2026 | 2.03 | 2.12 | 2.02 | 2.02 | 2.02 | -2.88% | 1,298 |
| Jul 9, 2026 | 2.02 | 2.12 | 2.01 | 2.08 | 2.08 | 1.99% | 7,770 |
| Jul 8, 2026 | 2.08 | 2.13 | 2.02 | 2.04 | 2.04 | -4.65% | 5,605 |
| Jul 7, 2026 | 2.07 | 2.14 | 2.04 | 2.14 | 2.14 | 2.91% | 1,578 |
| Jul 6, 2026 | 2.10 | 2.10 | 2.03 | 2.08 | 2.08 | 1.13% | 1,922 |
| Jul 2, 2026 | 2.05 | 2.13 | 2.02 | 2.06 | 2.06 | -0.48% | 9,122 |
| Jul 1, 2026 | 2.06 | 2.15 | 2.05 | 2.07 | 2.07 | 2.23% | 5,174 |
| Jun 30, 2026 | 2.02 | 2.07 | 2.00 | 2.02 | 2.02 | -2.42% | 17,729 |
| Jun 29, 2026 | 2.02 | 2.08 | 2.01 | 2.07 | 2.07 | 2.48% | 2,362 |
| Jun 26, 2026 | 2.01 | 2.09 | 2.01 | 2.02 | 2.02 | -2.88% | 3,493 |
| Jun 25, 2026 | 2.22 | 2.22 | 2.01 | 2.08 | 2.08 | -4.15% | 7,650 |
| Jun 24, 2026 | 2.18 | 2.26 | 2.12 | 2.17 | 2.17 | -3.56% | 3,014 |