NASDAQ : SNTG
Sentage Holdings Inc. — Price history
Financials · Credit Services · China
Last price 1.6999 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.77M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Sentage Holdings Inc. (SNTG) closed at 1.69 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.66 | 1.69 | 1.56 | 1.69 | 16,534 | -0.58% |
| 2026-10-30 | 1.65 | 1.75 | 1.6 | 1.7 | 23,846 | -0.59% |
| 2026-10-29 | 1.71 | 1.71 | 1.71 | 1.71 | 488 | -0.36% |
| 2026-10-28 | 1.74 | 1.79 | 1.69 | 1.716 | 9,450 | +0.95% |
| 2026-10-27 | 1.7 | 1.7 | 1.7 | 1.7 | 784 | -1.16% |
| 2026-10-26 | 1.742 | 1.75 | 1.72 | 1.72 | 3,593 | +2.99% |
| 2026-10-23 | 1.688 | 1.74 | 1.67 | 1.67 | 9,499 | +0.60% |
| 2026-10-22 | 1.7 | 1.72 | 1.66 | 1.66 | 4,034 | -3.49% |
| 2026-10-21 | 1.7 | 1.73 | 1.686 | 1.72 | 12,802 | +0.58% |
| 2026-10-20 | 1.7 | 1.71 | 1.68 | 1.71 | 5,100 | +0.00% |
| 2026-10-19 | 1.75 | 1.75 | 1.702 | 1.71 | 1,980 | -1.69% |
| 2026-10-16 | 1.68 | 1.739 | 1.68 | 1.739 | 3,333 | +0.54% |
| 2026-10-15 | 1.68 | 1.73 | 1.66 | 1.73 | 5,426 | +2.98% |
| 2026-10-14 | 1.685 | 1.718 | 1.662 | 1.68 | 5,064 | -1.18% |
| 2026-10-13 | 1.69 | 1.7 | 1.67 | 1.7 | 4,341 | -1.73% |
| 2026-10-12 | 1.71 | 1.73 | 1.69 | 1.73 | 4,686 | -0.57% |
| 2026-10-09 | 1.66 | 1.788 | 1.66 | 1.74 | 6,243 | +2.95% |
| 2026-10-08 | 1.67 | 1.808 | 1.66 | 1.69 | 5,578 | -1.73% |
| 2026-10-07 | 1.68 | 1.72 | 1.68 | 1.72 | 1,607 | +1.78% |
| 2026-10-06 | 1.72 | 1.72 | 1.68 | 1.69 | 1,322 | -1.74% |
| 2026-10-05 | 1.72 | 1.77 | 1.69 | 1.72 | 14,213 | -2.82% |
| 2026-10-02 | 1.816 | 1.816 | 1.68 | 1.77 | 8,820 | +1.72% |
| 2026-10-01 | 1.68 | 1.78 | 1.68 | 1.74 | 3,452 | +3.57% |
| 2026-09-30 | 1.804 | 1.804 | 1.68 | 1.68 | 5,901 | -4.00% |
| 2026-09-29 | 1.67 | 1.79 | 1.67 | 1.75 | 24,722 | +1.74% |
| 2026-09-28 | 1.67 | 1.79 | 1.64 | 1.72 | 34,866 | +1.18% |
| 2026-09-25 | 1.68 | 1.794 | 1.65 | 1.7 | 58,894 | +0.00% |
| 2026-09-24 | 1.66 | 2.05 | 1.65 | 1.7 | 100,860 | +0.59% |
| 2026-09-23 | 1.69 | 1.706 | 1.67 | 1.69 | 4,604 | +0.60% |
| 2026-09-22 | 1.72 | 1.73 | 1.68 | 1.68 | 6,751 | -5.62% |
| 2026-09-21 | 1.7 | 1.78 | 1.7 | 1.78 | 4,692 | +3.79% |
| 2026-09-18 | 1.74 | 1.74 | 1.7 | 1.715 | 6,283 | -3.40% |
| 2026-09-17 | 1.71 | 1.83 | 1.71 | 1.775 | 6,956 | +2.03% |
| 2026-09-16 | 1.76 | 1.77 | 1.7 | 1.74 | 4,758 | -1.14% |
| 2026-09-15 | 1.7 | 1.76 | 1.69 | 1.76 | 4,458 | +1.73% |
| 2026-09-14 | 1.67 | 1.73 | 1.67 | 1.73 | 2,900 | +0.29% |
| 2026-09-11 | 1.79 | 1.79 | 1.69 | 1.725 | 1,821 | -1.43% |
| 2026-09-10 | 1.722 | 1.84 | 1.7 | 1.75 | 4,322 | +2.04% |
| 2026-09-09 | 1.69 | 1.715 | 1.67 | 1.715 | 4,820 | +0.88% |
| 2026-09-08 | 1.7 | 1.722 | 1.69 | 1.7 | 3,043 | +0.00% |
| 2026-09-04 | 1.72 | 1.72 | 1.7 | 1.7 | 4,967 | -2.29% |
| 2026-09-03 | 1.76 | 1.76 | 1.7 | 1.74 | 3,595 | -2.26% |
| 2026-09-02 | 1.79 | 1.8 | 1.72 | 1.78 | 2,361 | +4.71% |
| 2026-09-01 | 1.77 | 1.77 | 1.7 | 1.7 | 9,310 | -5.42% |
| 2026-08-31 | 1.769 | 1.84 | 1.754 | 1.798 | 12,487 | +3.30% |
| 2026-08-28 | 1.78 | 1.78 | 1.705 | 1.74 | 4,535 | -2.25% |
| 2026-08-27 | 1.72 | 1.78 | 1.71 | 1.78 | 8,133 | +4.71% |
| 2026-08-26 | 1.765 | 1.765 | 1.7 | 1.7 | 6,643 | -1.73% |
| 2026-08-25 | 1.715 | 1.77 | 1.7 | 1.73 | 8,538 | +0.00% |
| 2026-08-24 | 1.73 | 1.75 | 1.679 | 1.73 | 16,299 | +0.58% |
| 2026-08-21 | 1.75 | 1.75 | 1.7 | 1.72 | 8,540 | +0.00% |
| 2026-08-20 | 1.95 | 1.95 | 1.71 | 1.72 | 9,474 | -1.15% |
| 2026-08-19 | 1.8 | 1.878 | 1.7 | 1.74 | 23,376 | -3.87% |
| 2026-08-18 | 1.9 | 1.9 | 1.81 | 1.81 | 20,268 | -4.23% |
| 2026-08-17 | 1.93 | 1.94 | 1.82 | 1.89 | 19,701 | -4.55% |
| 2026-08-14 | 1.987 | 2.03 | 1.92 | 1.98 | 22,174 | -2.46% |
| 2026-08-13 | 2.072 | 2.15 | 1.96 | 2.03 | 37,423 | -0.49% |
| 2026-08-12 | 2.01 | 2.105 | 1.97 | 2.04 | 37,742 | +0.00% |
| 2026-08-11 | 1.885 | 2.15 | 1.88 | 2.04 | 158,713 | +9.68% |
| 2026-08-10 | 1.92 | 1.92 | 1.8 | 1.86 | 31,253 | -3.63% |
| 2026-08-07 | 1.77 | 1.94 | 1.75 | 1.93 | 48,477 | +10.29% |
| 2026-08-06 | 1.75 | 1.75 | 1.71 | 1.75 | 5,243 | +0.00% |
| 2026-08-05 | 1.7 | 1.77 | 1.7 | 1.75 | 22,813 | +2.34% |
| 2026-08-04 | 1.67 | 1.73 | 1.64 | 1.71 | 17,201 | +5.56% |
| 2026-08-03 | 1.68 | 1.68 | 1.58 | 1.62 | 32,745 | -1.22% |
| 2026-07-31 | 1.67 | 1.76 | 1.6 | 1.64 | 48,083 | -1.20% |
| 2026-07-30 | 1.72 | 1.75 | 1.64 | 1.66 | 59,673 | -2.92% |
| 2026-07-29 | 1.82 | 1.82 | 1.65 | 1.71 | 61,777 | -5.52% |
| 2026-07-28 | 1.97 | 2.03 | 1.77 | 1.81 | 122,456 | -9.05% |
| 2026-07-27 | 2.12 | 2.15 | 1.96 | 1.99 | 71,513 | -8.29% |
| 2026-07-24 | 2.37 | 2.37 | 2.07 | 2.17 | 92,174 | -6.87% |
| 2026-07-23 | 2.28 | 2.44 | 2.05 | 2.33 | 255,935 | +9.39% |
| 2026-07-22 | 2.35 | 2.86 | 2.01 | 2.13 | 4,453,689 | +1.91% |
| 2026-07-21 | 2.05 | 2.38 | 2.05 | 2.09 | 4,085,861 | -0.95% |
| 2026-07-20 | 2.04 | 2.16 | 2.04 | 2.11 | 3,801 | +2.43% |
| 2026-07-17 | 2.078 | 2.08 | 2 | 2.06 | 6,028 | -0.96% |
| 2026-07-16 | 2.085 | 2.085 | 2.01 | 2.08 | 7,359 | +0.48% |
| 2026-07-15 | 2.02 | 2.07 | 2.02 | 2.07 | 3,360 | -0.48% |
| 2026-07-14 | 2.07 | 2.08 | 2.07 | 2.08 | 3,532 | -0.95% |
| 2026-07-13 | 2.04 | 2.103 | 2.04 | 2.1 | 1,859 | +3.96% |
| 2026-07-10 | 2.03 | 2.12 | 2.02 | 2.02 | 1,298 | -2.88% |
| 2026-07-09 | 2.02 | 2.12 | 2.01 | 2.08 | 7,770 | +1.99% |
| 2026-07-08 | 2.08 | 2.13 | 2.02 | 2.039 | 5,605 | -4.65% |
| 2026-07-07 | 2.07 | 2.139 | 2.04 | 2.139 | 1,578 | +2.91% |
| 2026-07-06 | 2.097 | 2.097 | 2.03 | 2.078 | 1,922 | +1.13% |
| 2026-07-02 | 2.05 | 2.13 | 2.02 | 2.055 | 9,122 | -0.48% |
| 2026-07-01 | 2.06 | 2.15 | 2.05 | 2.065 | 5,174 | +2.23% |
| 2026-06-30 | 2.02 | 2.07 | 2 | 2.02 | 17,729 | -2.42% |
| 2026-06-29 | 2.02 | 2.08 | 2.012 | 2.07 | 2,362 | +2.48% |
| 2026-06-26 | 2.01 | 2.09 | 2.01 | 2.02 | 3,493 | -2.88% |
| 2026-06-25 | 2.22 | 2.22 | 2.01 | 2.08 | 7,650 | -4.15% |
| 2026-06-24 | 2.18 | 2.255 | 2.12 | 2.17 | 3,014 | -3.56% |
| 2026-06-23 | 2.15 | 2.25 | 2.15 | 2.25 | 3,319 | +1.35% |
| 2026-06-22 | 2.21 | 2.25 | 2.13 | 2.22 | 9,567 | -1.77% |
| 2026-06-18 | 2.27 | 2.389 | 2.21 | 2.26 | 6,823 | -2.59% |
| 2026-06-17 | 2.22 | 2.33 | 2.12 | 2.32 | 14,323 | +7.91% |
| 2026-06-16 | 2.29 | 2.37 | 2.11 | 2.15 | 27,205 | -9.66% |
| 2026-06-15 | 2.345 | 2.38 | 2.25 | 2.38 | 3,727 | -0.42% |
| 2026-06-12 | 2.42 | 2.47 | 2.25 | 2.39 | 25,215 | +1.70% |
| 2026-06-11 | 2.263 | 2.42 | 2.263 | 2.35 | 26,058 | -3.69% |
| 2026-06-10 | 2.23 | 2.6 | 2.13 | 2.44 | 714,810 | +10.41% |
| 2026-06-09 | 2.53 | 2.53 | 2.2 | 2.21 | 41,650 | -8.68% |
| 2026-06-08 | 2.31 | 2.84 | 2.25 | 2.42 | 406,646 | +1.68% |
| 2026-06-05 | 2.12 | 2.51 | 2 | 2.38 | 69,769 | +8.18% |
| 2026-06-04 | 2.325 | 2.325 | 2.1 | 2.2 | 31,091 | -5.98% |
| 2026-06-03 | 2.15 | 2.4 | 2.15 | 2.34 | 104,131 | +10.90% |
| 2026-06-02 | 2.137 | 2.265 | 2.08 | 2.11 | 20,817 | -3.21% |
| 2026-06-01 | 1.91 | 2.19 | 1.91 | 2.18 | 26,219 | +9.00% |
| 2026-05-29 | 1.97 | 2 | 1.95 | 2 | 7,090 | +2.48% |
| 2026-05-28 | 1.951 | 2.025 | 1.951 | 1.952 | 3,272 | -2.42% |
| 2026-05-27 | 2.01 | 2.04 | 2 | 2 | 2,450 | -2.20% |
| 2026-05-26 | 1.96 | 2.07 | 1.96 | 2.045 | 6,796 | +1.24% |
| 2026-05-22 | 2.06 | 2.06 | 1.942 | 2.02 | 2,922 | +0.50% |
| 2026-05-21 | 2 | 2.02 | 1.94 | 2.01 | 1,408 | +0.50% |
| 2026-05-20 | 2.04 | 2.05 | 1.95 | 2 | 7,198 | -1.96% |
| 2026-05-19 | 1.87 | 2.08 | 1.87 | 2.04 | 11,318 | +4.37% |
| 2026-05-18 | 1.952 | 2.059 | 1.85 | 1.955 | 34,007 | -2.28% |
| 2026-05-15 | 2.36 | 2.36 | 1.915 | 2 | 36,152 | -15.61% |
| 2026-05-14 | 2.349 | 2.39 | 2.26 | 2.37 | 14,801 | -0.42% |
| 2026-05-13 | 2.002 | 2.38 | 1.96 | 2.38 | 30,551 | +17.53% |