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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.96	1.96	1.96	2	1.96	6,311
February 19, 2026	1.9	1.98	1.98	1.98	1.87	9,800
February 18, 2026	1.95	1.88	1.88	2.05	1.86	61,555
February 17, 2026	1.99	1.93	1.93	2.37	1.93	319,825
February 13, 2026	1.98	2.02	2.02	2.05	1.98	5,300
February 12, 2026	2.02	2.01	2.01	2.06	2.01	2,700
February 11, 2026	2.07	2.03	2.03	2.07	2.03	1,100
February 10, 2026	2.03	2.08	2.08	2.08	2.02	2,800
February 09, 2026	1.99	2.02	2.02	2.05	1.98	5,625
February 06, 2026	2.03	2.06	2.06	2.07	2.02	5,300
February 05, 2026	2.11	1.97	1.97	2.13	1.97	29,408
February 04, 2026	2.16	2.12	2.12	2.2	2.12	5,953
February 03, 2026	2.21	2.12	2.12	2.22	2.1	16,247
February 02, 2026	2.21	2.21	2.21	2.3	2.15	34,742
January 30, 2026	2.29	2.27	2.27	2.45	2.24	57,800
January 29, 2026	2.26	2.31	2.31	2.36	2.24	15,300
January 28, 2026	2.25	2.26	2.26	2.27	2.22	6,040
January 27, 2026	2.29	2.3	2.3	2.34	2.26	4,211
January 26, 2026	2.28	2.25	2.25	2.3	2.24	14,300
January 23, 2026	2.35	2.27	2.27	2.37	2.26	14,300
January 22, 2026	2.36	2.35	2.35	2.45	2.35	14,633
January 21, 2026	2.17	2.36	2.36	2.48	2.17	69,413
January 20, 2026	2.16	2.17	2.17	2.25	2.16	22,026
January 16, 2026	2.15	2.16	2.16	2.24	2.15	5,400
January 15, 2026	1.91	2.15	2.15	2.33	1.88	67,900
January 14, 2026	1.96	2.04	2.04	2.05	1.95	4,840
January 13, 2026	1.92	1.95	1.95	1.99	1.92	8,375
January 12, 2026	2.06	1.91	1.91	2.1	1.91	23,064
January 09, 2026	1.99	2.07	2.07	2.2	1.99	7,100
January 08, 2026	2.08	2.05	2.05	2.14	1.96	20,187
January 07, 2026	1.87	2.01	2.01	2.14	1.87	20,575
January 06, 2026	2.01	2.02	2.02	2.06	1.95	7,832
January 05, 2026	2.06	2.04	2.04	2.11	1.95	10,295
January 02, 2026	1.92	1.99	1.99	2.03	1.91	9,441
December 31, 2025	1.99	1.89	1.89	2.07	1.85	30,244
December 30, 2025	1.9	2.08	2.08	2.25	1.9	72,040
December 29, 2025	2	1.86	1.86	2.09	1.86	18,571
December 26, 2025	2.15	2	2	2.2	2	13,447
December 24, 2025	2.24	2.15	2.15	2.24	2.15	3,500
December 23, 2025	2.17	2.25	2.25	2.25	2.15	5,981
December 22, 2025	2.14	2.21	2.21	2.29	2.14	11,800
December 19, 2025	2.2	2.15	2.15	2.32	2.15	4,781
December 18, 2025	2.19	2.25	2.25	2.32	2.17	7,992
December 17, 2025	2.3	2.23	2.23	2.31	2.2	12,962
December 16, 2025	2.23	2.26	2.26	2.32	2.2	7,553
December 15, 2025	2.42	2.37	2.37	2.43	2.22	10,547
December 12, 2025	2.48	2.43	2.43	2.65	2.36	21,213
December 11, 2025	2.36	2.47	2.47	2.5	2.36	5,600
December 10, 2025	2.43	2.47	2.47	2.52	2.35	14,600
December 09, 2025	2.36	2.46	2.46	2.46	2.15	29,751
December 08, 2025	2.14	2.37	2.37	2.48	2.14	28,813
December 05, 2025	2.12	2.16	2.16	2.2	2.12	7,030
December 04, 2025	2.14	2.1	2.1	2.25	2.1	4,500
December 03, 2025	2.16	2.17	2.17	2.17	2.07	14,400
December 02, 2025	2.16	2.17	2.17	2.29	2.16	5,654
December 01, 2025	2.24	2.24	2.24	2.3	2.18	7,900
November 28, 2025	2.47	2.33	2.33	2.47	2.32	6,385
November 26, 2025	2.07	2.49	2.49	2.49	2.05	76,473
November 25, 2025	2.01	2.04	2.04	2.08	1.85	23,941
November 24, 2025	1.96	1.98	1.98	2.02	1.96	8,100

Sentage Holdings Inc. (SNTG) NASDAQ