Sentage Holdings, Inc. Class A SNTG
NASDAQ · United States · Finance
$1.77+0.03 (+1.72%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.77 | +1.72% | $1.82 | $1.82 | $1.68 | 7.29K |
| 2026-10-01 | $1.74 | +3.57% | $1.68 | $1.78 | $1.68 | 3.50K |
| 2026-09-30 | $1.68 | -4.00% | $1.80 | $1.80 | $1.68 | 5.90K |
| 2026-09-29 | $1.75 | +1.74% | $1.67 | $1.79 | $1.67 | 24.70K |
| 2026-09-28 | $1.72 | +1.18% | $1.67 | $1.79 | $1.64 | 34.90K |
| 2026-09-25 | $1.70 | 0.00% | $1.68 | $1.79 | $1.65 | 56.90K |
| 2026-09-24 | $1.70 | +0.59% | $1.66 | $2.05 | $1.65 | 100.90K |
| 2026-09-23 | $1.69 | +0.60% | $1.69 | $1.71 | $1.67 | 4.60K |
| 2026-09-22 | $1.68 | -5.62% | $1.72 | $1.73 | $1.68 | 6.80K |
| 2026-09-21 | $1.78 | +3.79% | $1.70 | $1.78 | $1.70 | 4.40K |
| 2026-09-18 | $1.72 | -3.38% | $1.74 | $1.74 | $1.70 | 6.20K |
| 2026-09-17 | $1.77 | +2.01% | $1.71 | $1.83 | $1.71 | 7.00K |
| 2026-09-16 | $1.74 | -1.14% | $1.76 | $1.77 | $1.70 | 4.80K |
| 2026-09-15 | $1.76 | +1.73% | $1.70 | $1.76 | $1.69 | 4.50K |
| 2026-09-14 | $1.73 | +0.29% | $1.67 | $1.73 | $1.67 | 2.90K |
| 2026-09-11 | $1.73 | -1.43% | $1.79 | $1.79 | $1.69 | 1.80K |
| 2026-09-10 | $1.75 | +2.04% | $1.72 | $1.84 | $1.70 | 4.30K |
| 2026-09-09 | $1.72 | +0.88% | $1.69 | $1.72 | $1.67 | 4.80K |
| 2026-09-08 | $1.70 | 0.00% | $1.70 | $1.72 | $1.69 | 2.70K |
| 2026-09-04 | $1.70 | -2.30% | $1.72 | $1.72 | $1.70 | 4.80K |
| 2026-09-03 | $1.74 | -2.25% | $1.76 | $1.76 | $1.70 | 3.60K |
| 2026-09-02 | $1.78 | +4.71% | $1.79 | $1.80 | $1.72 | 2.40K |
| 2026-09-01 | $1.70 | -5.45% | $1.77 | $1.77 | $1.70 | 9.30K |
| 2026-08-31 | $1.80 | +3.33% | $1.77 | $1.84 | $1.75 | 12.50K |
| 2026-08-28 | $1.74 | -2.25% | $1.78 | $1.78 | $1.71 | 4.50K |
| 2026-08-27 | $1.78 | +4.71% | $1.72 | $1.78 | $1.71 | 8.10K |
| 2026-08-26 | $1.70 | -1.73% | $1.76 | $1.76 | $1.70 | 4.60K |
| 2026-08-25 | $1.73 | 0.00% | $1.72 | $1.77 | $1.70 | 7.40K |
| 2026-08-24 | $1.73 | +0.58% | $1.73 | $1.75 | $1.68 | 16.30K |
| 2026-08-21 | $1.72 | 0.00% | $1.75 | $1.75 | $1.70 | 8.40K |
| 2026-08-20 | $1.72 | -1.15% | $1.95 | $1.95 | $1.71 | 9.50K |
| 2026-08-19 | $1.74 | -3.87% | $1.80 | $1.88 | $1.70 | 23.40K |
| 2026-08-18 | $1.81 | -4.23% | $1.90 | $1.90 | $1.81 | 20.30K |
| 2026-08-17 | $1.89 | -4.55% | $1.93 | $1.94 | $1.82 | 19.70K |
| 2026-08-14 | $1.98 | -2.46% | $1.99 | $2.03 | $1.92 | 22.10K |
| 2026-08-13 | $2.03 | -0.49% | $2.07 | $2.15 | $1.96 | 37.40K |
| 2026-08-12 | $2.04 | 0.00% | $2.01 | $2.11 | $1.97 | 37.60K |
| 2026-08-11 | $2.04 | +9.68% | $1.88 | $2.15 | $1.88 | 158.70K |
| 2026-08-10 | $1.86 | -3.63% | $1.92 | $1.92 | $1.80 | 31.20K |
| 2026-08-07 | $1.93 | +10.29% | $1.77 | $1.94 | $1.75 | 48.10K |
| 2026-08-06 | $1.75 | 0.00% | $1.75 | $1.75 | $1.71 | 5.20K |
| 2026-08-05 | $1.75 | +2.34% | $1.70 | $1.77 | $1.70 | 22.80K |
| 2026-08-04 | $1.71 | +5.56% | $1.67 | $1.73 | $1.64 | 17.20K |
| 2026-08-03 | $1.62 | -1.22% | $1.68 | $1.68 | $1.58 | 32.60K |
| 2026-07-31 | $1.64 | -1.20% | $1.67 | $1.76 | $1.60 | 47.80K |
| 2026-07-30 | $1.66 | -2.92% | $1.72 | $1.75 | $1.64 | 59.60K |
| 2026-07-29 | $1.71 | -5.52% | $1.82 | $1.82 | $1.65 | 60.90K |
| 2026-07-28 | $1.81 | -9.05% | $1.97 | $2.03 | $1.77 | 122.50K |
| 2026-07-27 | $1.99 | -8.29% | $2.12 | $2.15 | $1.96 | 70.80K |
| 2026-07-24 | $2.17 | -6.87% | $2.37 | $2.37 | $2.07 | 92.20K |
| 2026-07-23 | $2.33 | +9.39% | $2.28 | $2.44 | $2.05 | 255.90K |
| 2026-07-22 | $2.13 | +1.91% | $2.35 | $2.86 | $2.01 | 4.45M |
| 2026-07-21 | $2.09 | -0.95% | $2.05 | $2.38 | $2.05 | 4.09M |
| 2026-07-20 | $2.11 | +2.43% | $2.04 | $2.16 | $2.04 | 3.80K |
| 2026-07-17 | $2.06 | -0.96% | $2.08 | $2.08 | $2.00 | 5.80K |
| 2026-07-16 | $2.08 | +0.48% | $2.09 | $2.09 | $2.01 | 7.40K |
| 2026-07-15 | $2.07 | -0.48% | $2.02 | $2.07 | $2.02 | 3.40K |
| 2026-07-14 | $2.08 | -0.95% | $2.07 | $2.08 | $2.07 | 3.50K |
| 2026-07-13 | $2.10 | +3.96% | $2.04 | $2.10 | $2.04 | 1.90K |
| 2026-07-10 | $2.02 | -2.88% | $2.03 | $2.12 | $2.02 | 1.10K |
| 2026-07-09 | $2.08 | +2.01% | $2.02 | $2.12 | $2.01 | 7.80K |
| 2026-07-08 | $2.04 | -4.68% | $2.08 | $2.13 | $2.02 | 5.60K |
| 2026-07-07 | $2.14 | +2.94% | $2.07 | $2.14 | $2.04 | 1.60K |
| 2026-07-06 | $2.08 | +1.12% | $2.10 | $2.10 | $2.03 | 1.90K |
| 2026-07-02 | $2.06 | -0.48% | $2.05 | $2.13 | $2.02 | 9.10K |
| 2026-07-01 | $2.07 | +2.23% | $2.06 | $2.15 | $2.05 | 5.00K |
| 2026-06-30 | $2.02 | -2.42% | $2.02 | $2.07 | $2.00 | 17.70K |
| 2026-06-29 | $2.07 | +2.48% | $2.02 | $2.08 | $2.01 | 2.40K |
| 2026-06-26 | $2.02 | -2.88% | $2.01 | $2.09 | $2.01 | 3.50K |
| 2026-06-25 | $2.08 | -4.15% | $2.22 | $2.22 | $2.01 | 7.70K |
| 2026-06-24 | $2.17 | -3.56% | $2.18 | $2.26 | $2.12 | 3.00K |
| 2026-06-23 | $2.25 | +1.35% | $2.15 | $2.25 | $2.15 | 3.30K |
| 2026-06-22 | $2.22 | -1.77% | $2.21 | $2.25 | $2.13 | 9.50K |
| 2026-06-18 | $2.26 | -2.59% | $2.27 | $2.39 | $2.21 | 6.80K |
| 2026-06-17 | $2.32 | +7.91% | $2.22 | $2.33 | $2.12 | 14.30K |
| 2026-06-16 | $2.15 | -9.66% | $2.29 | $2.37 | $2.11 | 27.20K |
| 2026-06-15 | $2.38 | -0.42% | $2.35 | $2.38 | $2.25 | 3.70K |
| 2026-06-12 | $2.39 | +1.70% | $2.42 | $2.47 | $2.25 | 25.20K |
| 2026-06-11 | $2.35 | -3.69% | $2.26 | $2.42 | $2.26 | 25.90K |
| 2026-06-10 | $2.44 | +10.41% | $2.23 | $2.60 | $2.13 | 714.80K |
| 2026-06-09 | $2.21 | -8.68% | $2.53 | $2.53 | $2.20 | 41.50K |
| 2026-06-08 | $2.42 | +1.68% | $2.31 | $2.84 | $2.25 | 406.20K |
| 2026-06-05 | $2.38 | +8.18% | $2.12 | $2.51 | $2.00 | 69.80K |
| 2026-06-04 | $2.20 | -5.98% | $2.33 | $2.33 | $2.10 | 31.10K |
| 2026-06-03 | $2.34 | +10.90% | $2.15 | $2.40 | $2.15 | 104.10K |
| 2026-06-02 | $2.11 | -3.21% | $2.14 | $2.27 | $2.08 | 20.80K |
| 2026-06-01 | $2.18 | +9.00% | $1.91 | $2.19 | $1.91 | 26.20K |
| 2026-05-29 | $2.00 | +2.46% | $1.97 | $2.00 | $1.95 | 7.10K |
| 2026-05-28 | $1.95 | -2.40% | $1.95 | $2.03 | $1.95 | 3.30K |
| 2026-05-27 | $2.00 | -2.20% | $2.01 | $2.04 | $2.00 | 2.50K |