Sentage Holdings Inc. - SNTG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1.71	1.69	1.69	1.71	1.69	504
August 15, 2025	1.7	1.7	1.7	1.7	1.7	512
August 14, 2025	1.68	1.68	1.68	1.68	1.68	840
August 13, 2025	1.68	1.68	1.68	1.74	1.68	2,000
August 12, 2025	1.71	1.71	1.71	1.71	1.71	8
August 11, 2025	1.76	1.71	1.71	1.76	1.71	4,200
August 08, 2025	1.79	1.76	1.76	1.79	1.74	927
August 07, 2025	1.73	1.73	1.73	1.73	1.73	300
August 06, 2025	1.73	1.74	1.74	1.74	1.71	1,000
August 05, 2025	1.86	1.71	1.71	1.86	1.71	28,211
August 04, 2025	1.79	1.85	1.85	1.98	1.71	7,300
August 01, 2025	1.71	1.71	1.71	1.71	1.71	500
July 31, 2025	1.75	1.7	1.7	1.75	1.7	2,600
July 30, 2025	1.79	1.73	1.73	1.79	1.73	2,009
July 29, 2025	1.85	1.78	1.78	1.85	1.77	3,029
July 28, 2025	1.93	1.93	1.93	1.93	1.91	10
July 25, 2025	1.93	1.93	1.93	1.93	1.93	20
July 24, 2025	1.91	1.94	1.94	1.94	1.91	1,200
July 23, 2025	1.86	1.95	1.95	1.95	1.85	919
July 22, 2025	1.9	1.9	1.9	1.96	1.85	4,600
July 21, 2025	1.93	1.92	1.92	1.94	1.9	5,722
July 18, 2025	1.93	1.93	1.93	1.93	1.93	1,700
July 17, 2025	1.96	1.95	1.95	1.98	1.95	3,814
July 16, 2025	2.02	1.94	1.94	2.02	1.93	6,000
July 15, 2025	1.97	2.01	2.01	2.08	1.97	11,200
July 14, 2025	1.95	1.97	1.97	2	1.95	6,232
July 11, 2025	1.95	1.94	1.94	2	1.91	5,000
July 10, 2025	2.07	1.95	1.95	2.07	1.9	19,900
July 09, 2025	2.04	2.05	2.05	2.13	1.98	13,748
July 08, 2025	1.87	1.97	1.97	2.01	1.87	21,900
July 07, 2025	1.85	1.93	1.93	1.99	1.85	9,918
July 03, 2025	1.87	1.93	1.93	2	1.85	21,733
July 02, 2025	1.86	1.84	1.84	1.86	1.82	1,900
July 01, 2025	1.76	1.81	1.81	1.85	1.76	5,802
June 30, 2025	1.78	1.84	1.84	1.86	1.77	2,630
June 27, 2025	1.81	1.85	1.85	1.85	1.81	1,500
June 26, 2025	1.88	1.84	1.84	1.88	1.82	2,309
June 25, 2025	1.81	1.89	1.89	1.89	1.81	7,146
June 24, 2025	1.77	1.9	1.9	1.92	1.77	4,714
June 23, 2025	1.86	1.78	1.78	1.86	1.75	5,900
June 20, 2025	1.67	1.79	1.79	1.79	1.67	1,700
June 18, 2025	1.71	1.72	1.72	1.72	1.69	2,849
June 17, 2025	1.81	1.75	1.75	1.81	1.68	8,900
June 16, 2025	1.86	1.81	1.81	1.86	1.81	9,200
June 13, 2025	1.9	1.84	1.84	1.9	1.8	13,100
June 12, 2025	1.81	1.85	1.85	1.89	1.77	11,345
June 11, 2025	1.81	1.89	1.89	1.94	1.81	20,538
June 10, 2025	1.83	1.8	1.8	1.83	1.77	4,100
June 09, 2025	1.77	1.77	1.77	1.84	1.77	6,100
June 06, 2025	1.75	1.84	1.84	1.85	1.75	8,840
June 05, 2025	1.67	1.77	1.77	1.77	1.67	11,231
June 04, 2025	1.68	1.68	1.68	1.75	1.66	4,125
June 03, 2025	1.68	1.68	1.68	1.72	1.68	3,500
June 02, 2025	1.68	1.7	1.7	1.75	1.68	828
May 30, 2025	1.73	1.66	1.66	1.74	1.66	1,800
May 29, 2025	1.7	1.7	1.7	1.76	1.69	5,549
May 28, 2025	1.68	1.73	1.73	1.73	1.66	1,700
May 27, 2025	1.66	1.69	1.69	1.7	1.66	3,821
May 23, 2025	1.75	1.7	1.7	1.75	1.68	2,624
May 22, 2025	1.76	1.75	1.75	1.76	1.71	4,000

Sentage Holdings Inc. (SNTG) NASDAQ