Skip to main content
Sentage Holdings Inc. (SNTG)
NASDAQ: SNTG · Real-Time Price · USD
2.160
+0.060 (2.86%)
At close: Dec 5, 2025, 4:00 PM EST
2.180
+0.020 (0.93%)
After-hours: Dec 5, 2025, 4:14 PM EST

Sentage Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.122.202.122.162.162.86%7,030
Dec 4, 20252.142.252.102.102.10-3.23%4,483
Dec 3, 20252.162.172.072.172.17-14,367
Dec 2, 20252.162.292.162.172.17-3.13%5,654
Dec 1, 20252.242.302.182.242.24-3.86%7,867
Nov 28, 20252.472.472.322.332.33-6.43%6,385
Nov 26, 20252.072.492.052.492.4922.06%76,273
Nov 25, 20252.012.081.852.042.043.29%23,941
Nov 24, 20251.962.021.961.981.98-1.25%6,054
Nov 21, 20251.952.061.852.002.002.04%19,572
Nov 20, 20252.102.101.951.961.96-5.77%7,792
Nov 19, 20252.092.102.042.082.08-0.48%4,352
Nov 18, 20252.102.102.002.092.09-3,438
Nov 17, 20252.012.201.962.092.093.98%20,772
Nov 14, 20251.932.021.932.012.015.79%10,016
Nov 13, 20252.012.021.851.901.90-4.95%30,331
Nov 12, 20252.012.071.942.002.004.11%3,212
Nov 11, 20252.002.121.901.921.92-6.34%11,916
Nov 10, 20252.072.122.052.052.05-1.44%4,850
Nov 7, 20252.102.102.012.082.080.48%6,125
Nov 6, 20252.202.202.012.072.07-4.17%7,033
Nov 5, 20252.212.332.162.162.16-4.85%13,437
Nov 4, 20252.342.342.242.272.27-0.87%2,796
Nov 3, 20252.422.542.282.292.29-5.57%24,266
Oct 31, 20252.542.582.402.432.43-4.53%27,114
Oct 30, 20252.552.592.522.542.54-2.68%10,963
Oct 29, 20252.502.722.502.612.613.57%13,155
Oct 28, 20252.602.622.522.522.52-5.62%11,278
Oct 27, 20252.772.772.602.672.67-3.61%7,644
Oct 24, 20252.592.792.542.772.777.78%29,810
Oct 23, 20252.562.742.492.572.574.05%8,470
Oct 22, 20252.602.642.442.472.47-9.52%37,037
Oct 21, 20252.682.772.632.732.73-18,002
Oct 20, 20252.672.812.672.732.73-0.73%9,810
Oct 17, 20252.832.832.602.752.75-4.84%21,067
Oct 16, 20252.962.962.852.892.89-1.70%5,554
Oct 15, 20253.013.202.922.942.941.03%29,044
Oct 14, 20252.863.102.802.912.911.04%15,469
Oct 13, 20252.982.982.822.882.88-3.36%17,744
Oct 10, 20253.103.152.952.982.98-5.40%44,690
Oct 9, 20253.253.303.083.153.152.61%71,738
Oct 8, 20253.103.163.073.073.070.33%85,786
Oct 7, 20253.233.313.053.063.06-7.83%67,646
Oct 6, 20253.203.393.203.323.323.11%31,361
Oct 3, 20253.323.323.203.223.22-1.53%25,704
Oct 2, 20253.103.313.103.273.273.15%56,302
Oct 1, 20253.143.253.123.173.171.60%47,117
Sep 30, 20253.333.333.123.123.12-1.27%40,750
Sep 29, 20253.213.483.003.163.16-5.39%110,648
Sep 26, 20253.263.483.213.343.34-1.18%103,690
Sep 25, 20253.104.083.073.383.384.64%894,368
Sep 24, 20253.013.403.013.233.237.31%143,929
Sep 23, 20253.053.533.013.013.01-9.34%210,845
Sep 22, 20253.343.603.203.323.32-8.03%239,353
Sep 19, 20253.253.923.163.613.6111.42%2,745,209
Sep 18, 20252.843.442.723.243.2413.68%774,396
Sep 17, 20252.843.232.792.852.85-1.38%417,781
Sep 16, 20253.603.642.772.892.891.40%16,534,079
Sep 15, 20252.533.102.522.852.8511.33%147,415
Sep 12, 20252.842.952.522.562.56-10.18%156,699
Sep 11, 20253.763.842.412.852.85-29.28%627,557
Sep 10, 20255.486.903.874.034.03-30.03%640,203
Sep 9, 20254.746.693.805.765.76-15.42%2,176,312
Sep 8, 20251.9412.701.946.816.81237.13%79,967,634
Sep 5, 20252.232.251.922.022.02-11.40%467,741
Sep 4, 20252.583.321.882.282.2814.57%5,887,756
Sep 3, 20251.742.131.671.991.994.74%399,031
Sep 2, 20251.651.901.641.901.9011.11%998,024
Aug 29, 20251.601.841.601.711.71-14.33%127,719
Aug 28, 20252.002.002.002.002.0020.97%568,320
Aug 27, 20251.651.661.651.651.65-0.60%1,163
Aug 25, 20251.651.671.641.661.66-1.78%4,705
Aug 22, 20251.651.691.651.691.691.81%8,254
Aug 21, 20251.681.691.661.661.66-1.78%5,806
Aug 20, 20251.691.691.691.691.69-0.59%125
Aug 19, 20251.701.701.701.701.70-450
Aug 15, 20251.701.701.701.701.701.19%512
Aug 14, 20251.681.681.681.681.68-840
Aug 13, 20251.681.741.681.681.68-1.75%1,950
Aug 11, 20251.761.761.711.711.71-2.84%4,190
Aug 8, 20251.791.791.741.761.761.97%927
Aug 7, 20251.731.731.731.731.73-0.80%251
Aug 6, 20251.731.741.711.741.741.75%970
Aug 5, 20251.861.861.711.711.71-7.32%28,211
Aug 4, 20251.791.981.711.851.857.89%7,254
Aug 1, 20251.711.711.711.711.710.59%471
Jul 31, 20251.751.751.701.701.70-1.73%2,580
Jul 30, 20251.791.791.731.731.73-2.81%2,009
Jul 29, 20251.851.851.771.781.78-8.01%3,029
Jul 24, 20251.911.941.911.941.94-0.72%1,169
Jul 23, 20251.861.951.851.951.952.58%919
Jul 22, 20251.901.961.851.901.90-1.04%4,559
Jul 21, 20251.931.941.901.921.92-0.52%5,722
Jul 18, 20251.931.931.931.931.93-1.03%1,652
Jul 17, 20251.961.981.951.951.950.52%3,814
Jul 16, 20252.022.021.931.941.94-3.48%5,959
Jul 15, 20251.972.081.972.012.012.03%11,171
Jul 14, 20251.952.001.951.971.971.55%6,232
Jul 11, 20251.952.001.921.941.94-0.26%4,991
Jul 10, 20252.072.071.901.951.95-5.12%19,896