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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	1.95	2	2	2.06	1.85	19,600
November 20, 2025	2.1	1.96	1.96	2.1	1.95	7,894
November 19, 2025	2.09	2.08	2.08	2.1	2.04	4,400
November 18, 2025	2.1	2.09	2.09	2.1	2	3,438
November 17, 2025	2.01	2.09	2.09	2.2	1.96	20,800
November 14, 2025	1.93	2.01	2.01	2.02	1.93	10,000
November 13, 2025	2.01	1.9	1.9	2.02	1.85	30,300
November 12, 2025	2.01	2	2	2.07	1.94	3,200
November 11, 2025	2	1.92	1.92	2.12	1.9	9,446
November 10, 2025	2.07	2.05	2.05	2.12	2.05	4,900
November 07, 2025	2.1	2.08	2.08	2.1	2.01	6,125
November 06, 2025	2.2	2.07	2.07	2.2	2.01	7,033
November 05, 2025	2.21	2.16	2.16	2.33	2.16	13,437
November 04, 2025	2.34	2.27	2.27	2.34	2.24	2,782
November 03, 2025	2.42	2.29	2.29	2.54	2.28	24,266
October 31, 2025	2.4	2.42	2.42	2.58	2.4	21,124
October 30, 2025	2.55	2.54	2.54	2.59	2.52	10,963
October 29, 2025	2.5	2.61	2.61	2.72	2.5	13,147
October 28, 2025	2.6	2.52	2.52	2.62	2.52	11,278
October 27, 2025	2.77	2.67	2.67	2.77	2.6	7,644
October 24, 2025	2.59	2.77	2.77	2.79	2.54	29,810
October 23, 2025	2.56	2.57	2.57	2.74	2.49	8,500
October 22, 2025	2.6	2.47	2.47	2.64	2.44	37,037
October 21, 2025	2.68	2.73	2.73	2.77	2.63	18,002
October 20, 2025	2.67	2.73	2.73	2.81	2.67	9,810
October 17, 2025	2.83	2.75	2.75	2.83	2.6	21,067

Sentage Holdings Inc. (SNTG) NASDAQ