Sentage Holdings Inc. (SNTG)
NASDAQ: SNTG · Real-Time Price · USD
2.020
+0.010 (0.50%)
At close: May 22, 2026, 4:00 PM EDT
2.010
-0.010 (-0.50%)
After-hours: May 22, 2026, 7:44 PM EDT
Sentage Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 2.06 | 2.06 | 1.94 | 2.02 | 2.02 | 0.50% | 2,918 |
| May 21, 2026 | 2.00 | 2.02 | 1.94 | 2.01 | 2.01 | 0.50% | 1,388 |
| May 20, 2026 | 2.04 | 2.05 | 1.95 | 2.00 | 2.00 | -1.96% | 7,198 |
| May 19, 2026 | 1.87 | 2.08 | 1.87 | 2.04 | 2.04 | 4.37% | 11,318 |
| May 18, 2026 | 1.95 | 2.06 | 1.85 | 1.96 | 1.95 | -2.28% | 33,924 |
| May 15, 2026 | 2.36 | 2.36 | 1.92 | 2.00 | 2.00 | -15.61% | 36,152 |
| May 14, 2026 | 2.35 | 2.39 | 2.26 | 2.37 | 2.37 | -0.42% | 14,801 |
| May 13, 2026 | 2.00 | 2.38 | 1.96 | 2.38 | 2.38 | 17.53% | 30,551 |
| May 12, 2026 | 2.09 | 2.09 | 2.03 | 2.03 | 2.03 | -2.88% | 2,934 |
| May 11, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -3.51% | 865 |
| May 8, 2026 | 2.21 | 2.21 | 2.11 | 2.16 | 2.16 | -2.22% | 3,491 |
| May 7, 2026 | 2.17 | 2.21 | 2.07 | 2.21 | 2.21 | 0.91% | 15,720 |
| May 6, 2026 | 1.91 | 2.29 | 1.91 | 2.19 | 2.19 | 14.66% | 41,175 |
| May 5, 2026 | 1.85 | 2.06 | 1.85 | 1.91 | 1.91 | 1.33% | 28,039 |
| May 4, 2026 | 1.86 | 1.90 | 1.86 | 1.89 | 1.89 | -1.30% | 2,003 |
| May 1, 2026 | 1.91 | 1.91 | 1.85 | 1.91 | 1.91 | -2.04% | 5,769 |
| Apr 30, 2026 | 1.88 | 1.95 | 1.87 | 1.95 | 1.95 | 0.49% | 6,675 |
| Apr 29, 2026 | 1.89 | 1.98 | 1.88 | 1.94 | 1.94 | - | 3,097 |
| Apr 28, 2026 | 1.96 | 1.96 | 1.93 | 1.94 | 1.94 | -1.02% | 2,586 |
| Apr 27, 2026 | 1.92 | 1.98 | 1.91 | 1.96 | 1.96 | 2.62% | 3,111 |
| Apr 24, 2026 | 1.94 | 1.98 | 1.89 | 1.91 | 1.91 | -1.55% | 24,222 |
| Apr 23, 2026 | 1.92 | 1.96 | 1.91 | 1.94 | 1.94 | -2.51% | 3,056 |
| Apr 22, 2026 | 1.95 | 1.99 | 1.92 | 1.99 | 1.99 | 3.11% | 5,113 |
| Apr 21, 2026 | 1.93 | 1.96 | 1.92 | 1.93 | 1.93 | -0.26% | 19,785 |
| Apr 20, 2026 | 2.06 | 2.06 | 1.84 | 1.94 | 1.94 | -4.21% | 22,095 |
| Apr 17, 2026 | 2.00 | 2.05 | 2.00 | 2.02 | 2.02 | -1.94% | 7,597 |
| Apr 16, 2026 | 2.06 | 2.07 | 2.01 | 2.06 | 2.06 | 1.48% | 7,586 |
| Apr 15, 2026 | 1.95 | 2.06 | 1.93 | 2.03 | 2.03 | 4.64% | 3,687 |
| Apr 14, 2026 | 1.95 | 1.98 | 1.93 | 1.94 | 1.94 | -5.37% | 5,499 |
| Apr 13, 2026 | 1.99 | 2.05 | 1.94 | 2.05 | 2.05 | 0.49% | 5,631 |
| Apr 10, 2026 | 1.99 | 2.05 | 1.99 | 2.04 | 2.04 | -0.62% | 1,175 |
| Apr 9, 2026 | 1.89 | 2.07 | 1.89 | 2.05 | 2.05 | 1.12% | 11,587 |
| Apr 8, 2026 | 2.01 | 2.08 | 2.01 | 2.03 | 2.03 | 5.18% | 6,555 |
| Apr 7, 2026 | 1.99 | 1.99 | 1.90 | 1.93 | 1.93 | -3.98% | 1,606 |
| Apr 6, 2026 | 1.97 | 2.03 | 1.92 | 2.01 | 2.01 | 8.06% | 8,057 |
| Apr 2, 2026 | 1.85 | 1.92 | 1.85 | 1.86 | 1.86 | -1.59% | 3,106 |
| Apr 1, 2026 | 1.78 | 1.99 | 1.78 | 1.89 | 1.89 | 6.78% | 29,477 |
| Mar 31, 2026 | 1.84 | 1.89 | 1.76 | 1.77 | 1.77 | -3.01% | 12,173 |
| Mar 30, 2026 | 1.82 | 1.86 | 1.70 | 1.83 | 1.83 | 1.39% | 16,131 |
| Mar 27, 2026 | 1.86 | 1.88 | 1.79 | 1.80 | 1.80 | -3.64% | 33,523 |
| Mar 26, 2026 | 1.86 | 1.87 | 1.85 | 1.87 | 1.87 | 0.43% | 2,454 |
| Mar 25, 2026 | 1.90 | 1.94 | 1.85 | 1.86 | 1.86 | 0.54% | 4,072 |
| Mar 24, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 605 |
| Mar 23, 2026 | 1.87 | 1.89 | 1.85 | 1.85 | 1.85 | -1.07% | 8,404 |
| Mar 20, 2026 | 1.87 | 1.90 | 1.86 | 1.87 | 1.87 | - | 3,191 |
| Mar 19, 2026 | 1.90 | 1.92 | 1.86 | 1.87 | 1.87 | -5.56% | 8,044 |
| Mar 18, 2026 | 1.96 | 2.02 | 1.95 | 1.98 | 1.98 | -0.50% | 3,993 |
| Mar 17, 2026 | 1.93 | 1.99 | 1.93 | 1.99 | 1.99 | 3.11% | 9,655 |
| Mar 16, 2026 | 1.92 | 2.01 | 1.91 | 1.93 | 1.93 | 0.52% | 15,532 |
| Mar 13, 2026 | 1.93 | 1.93 | 1.91 | 1.92 | 1.92 | -0.01% | 5,121 |