Sentage Holdings Inc. (SNTG)
NASDAQ: SNTG · Real-Time Price · USD
1.740
+0.050 (2.96%)
Oct 9, 2026, 4:00 PM EDT - Market closed
Sentage Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.66 | 1.79 | 1.66 | 1.74 | 1.74 | 2.95% | 6,246 |
| 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 |
| Aug 20, 2026 | 1.95 | 1.95 | 1.71 | 1.72 | 1.72 | -1.15% | 9,474 |
| Aug 19, 2026 | 1.80 | 1.88 | 1.70 | 1.74 | 1.74 | -3.87% | 23,376 |
| 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% | 19,701 |
| Aug 14, 2026 | 1.99 | 2.03 | 1.92 | 1.98 | 1.98 | -2.46% | 22,174 |
| 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 |