Sentage Holdings Inc. (SNTG)
NASDAQ: SNTG · Real-Time Price · USD
1.850
+0.010 (0.54%)
At close: Jun 27, 2025, 4:00 PM
1.760
-0.090 (-4.86%)
After-hours: Jun 27, 2025, 4:04 PM EDT
Sentage Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | 0.54% | 1,456 |
| Jun 26, 2025 | 1.88 | 1.88 | 1.82 | 1.84 | 1.84 | -2.65% | 2,309 |
| Jun 25, 2025 | 1.81 | 1.89 | 1.81 | 1.89 | 1.89 | -0.53% | 7,146 |
| Jun 24, 2025 | 1.77 | 1.92 | 1.77 | 1.90 | 1.90 | 6.74% | 4,714 |
| Jun 23, 2025 | 1.86 | 1.86 | 1.75 | 1.78 | 1.78 | -0.56% | 5,873 |
| Jun 20, 2025 | 1.67 | 1.79 | 1.67 | 1.79 | 1.79 | 4.07% | 1,700 |
| Jun 18, 2025 | 1.71 | 1.72 | 1.69 | 1.72 | 1.72 | -1.71% | 2,849 |
| Jun 17, 2025 | 1.81 | 1.81 | 1.68 | 1.75 | 1.75 | -3.42% | 8,884 |
| Jun 16, 2025 | 1.86 | 1.86 | 1.81 | 1.81 | 1.81 | -1.52% | 9,198 |
| Jun 13, 2025 | 1.90 | 1.90 | 1.80 | 1.84 | 1.84 | -0.54% | 13,074 |
| Jun 12, 2025 | 1.81 | 1.89 | 1.77 | 1.85 | 1.85 | -1.86% | 11,345 |
| Jun 11, 2025 | 1.81 | 1.94 | 1.81 | 1.89 | 1.89 | 4.72% | 20,538 |
| Jun 10, 2025 | 1.83 | 1.83 | 1.77 | 1.80 | 1.80 | 1.69% | 4,077 |
| Jun 9, 2025 | 1.77 | 1.84 | 1.77 | 1.77 | 1.77 | -3.80% | 6,076 |
| Jun 6, 2025 | 1.75 | 1.85 | 1.75 | 1.84 | 1.84 | 3.95% | 8,840 |
| Jun 5, 2025 | 1.67 | 1.77 | 1.67 | 1.77 | 1.77 | 5.36% | 11,231 |
| Jun 4, 2025 | 1.68 | 1.75 | 1.66 | 1.68 | 1.68 | - | 4,125 |
| Jun 3, 2025 | 1.68 | 1.72 | 1.68 | 1.68 | 1.68 | -1.18% | 3,479 |
| Jun 2, 2025 | 1.68 | 1.75 | 1.68 | 1.70 | 1.70 | 2.41% | 828 |
| May 30, 2025 | 1.73 | 1.74 | 1.66 | 1.66 | 1.66 | -2.35% | 1,788 |
| May 29, 2025 | 1.70 | 1.76 | 1.69 | 1.70 | 1.70 | -1.73% | 5,549 |
| May 28, 2025 | 1.68 | 1.73 | 1.66 | 1.73 | 1.73 | 2.37% | 1,675 |
| May 27, 2025 | 1.66 | 1.70 | 1.66 | 1.69 | 1.69 | -0.59% | 3,821 |
| May 23, 2025 | 1.75 | 1.75 | 1.68 | 1.70 | 1.70 | -2.58% | 3,252 |
| May 22, 2025 | 1.76 | 1.76 | 1.71 | 1.75 | 1.75 | -1.41% | 3,966 |
| May 21, 2025 | 1.75 | 1.77 | 1.71 | 1.77 | 1.77 | -1.12% | 1,703 |
| May 20, 2025 | 1.73 | 1.79 | 1.73 | 1.79 | 1.79 | - | 1,277 |
| May 19, 2025 | 1.73 | 1.82 | 1.73 | 1.79 | 1.79 | 2.29% | 2,593 |
| May 16, 2025 | 1.79 | 1.79 | 1.73 | 1.75 | 1.75 | 3.55% | 4,978 |
| May 15, 2025 | 1.68 | 1.71 | 1.68 | 1.69 | 1.69 | -1.74% | 4,118 |
| May 14, 2025 | 1.82 | 1.82 | 1.65 | 1.72 | 1.72 | -9.47% | 65,382 |
| May 13, 2025 | 1.88 | 1.93 | 1.79 | 1.90 | 1.90 | -1.04% | 75,966 |
| May 12, 2025 | 1.75 | 2.13 | 1.74 | 1.92 | 1.92 | 9.78% | 239,981 |
| May 9, 2025 | 1.70 | 1.75 | 1.69 | 1.75 | 1.75 | 1.10% | 8,701 |
| May 8, 2025 | 1.70 | 1.76 | 1.67 | 1.73 | 1.73 | 1.76% | 35,369 |
| May 7, 2025 | 1.64 | 1.70 | 1.62 | 1.70 | 1.70 | 4.94% | 27,914 |
| May 6, 2025 | 1.63 | 1.67 | 1.62 | 1.62 | 1.62 | -3.57% | 3,440 |
| May 5, 2025 | 1.70 | 1.70 | 1.64 | 1.68 | 1.68 | 1.82% | 2,422 |
| May 2, 2025 | 1.63 | 1.72 | 1.63 | 1.65 | 1.65 | 1.29% | 4,835 |
| May 1, 2025 | 1.67 | 1.67 | 1.63 | 1.63 | 1.63 | -3.04% | 339 |
| Apr 30, 2025 | 1.68 | 1.71 | 1.62 | 1.68 | 1.68 | -0.59% | 7,367 |
| Apr 29, 2025 | 1.73 | 1.73 | 1.62 | 1.69 | 1.69 | -2.87% | 22,165 |
| Apr 28, 2025 | 1.70 | 1.74 | 1.68 | 1.74 | 1.74 | 2.96% | 19,253 |
| Apr 25, 2025 | 1.65 | 1.70 | 1.65 | 1.69 | 1.69 | 0.60% | 3,280 |
| Apr 24, 2025 | 1.66 | 1.70 | 1.66 | 1.68 | 1.68 | 1.20% | 10,344 |
| Apr 23, 2025 | 1.55 | 1.77 | 1.55 | 1.66 | 1.66 | 3.11% | 189,394 |
| Apr 22, 2025 | 1.64 | 1.65 | 1.60 | 1.61 | 1.61 | -2.37% | 1,549 |
| Apr 21, 2025 | 1.64 | 1.66 | 1.60 | 1.65 | 1.65 | -1.02% | 2,622 |
| Apr 17, 2025 | 1.63 | 1.68 | 1.61 | 1.67 | 1.67 | 2.52% | 3,445 |
| Apr 16, 2025 | 1.72 | 1.72 | 1.63 | 1.63 | 1.63 | -1.52% | 2,110 |