5 DAY PERFORMANCE
-0.52%
1 MONTH PERFORMANCE
-5.47%
3 MONTH PERFORMANCE
-7.77%
6 MONTH PERFORMANCE
-8.21%
YEAR-TO-DATE PERFORMANCE
+0.53%
1 YEAR PERFORMANCE
+17.28%
Sentage Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.91 | $2.19 (14.66%) | $2.29 | $1.91 | 40.93 K | $5.99 M |
| 05/05/2026 | $1.85 | $1.91 (3.24%) | $2.06 | $1.85 | 28.04 K | $5.36 M |
| 05/04/2026 | $1.86 | $1.89 (1.61%) | $1.90 | $1.86 | 2.00 K | $5.30 M |
| 05/01/2026 | $1.91 | $1.91 (0%) | $1.91 | $1.85 | 5.80 K | $5.36 M |
| 04/30/2026 | $1.88 | $1.95 (3.72%) | $1.95 | $1.87 | 6.70 K | $4.63 M |
| 04/29/2026 | $1.89 | $1.94 (2.65%) | $1.98 | $1.88 | 3.10 K | $4.61 M |
| 04/28/2026 | $1.96 | $1.94 (-1.02%) | $1.96 | $1.93 | 2.66 K | $4.61 M |
| 04/27/2026 | $1.92 | $1.96 (2.08%) | $1.98 | $1.91 | 3.11 K | $4.66 M |
| 04/24/2026 | $1.94 | $1.91 (-1.55%) | $1.98 | $1.89 | 24.22 K | $4.54 M |
| 04/23/2026 | $1.92 | $1.94 (1.04%) | $1.96 | $1.91 | 3.10 K | $4.61 M |
| 04/22/2026 | $1.95 | $1.99 (2.05%) | $1.99 | $1.92 | 5.11 K | $4.73 M |
| 04/21/2026 | $1.93 | $1.93 (0%) | $1.96 | $1.92 | 19.80 K | $4.59 M |
| 04/20/2026 | $2.06 | $1.94 (-5.83%) | $2.06 | $1.84 | 22.10 K | $4.61 M |
| 04/17/2026 | $2.00 | $2.02 (1%) | $2.05 | $2.00 | 7.60 K | $4.80 M |
| 04/16/2026 | $2.06 | $2.06 (0%) | $2.07 | $2.01 | 7.60 K | $4.90 M |
| 04/15/2026 | $1.95 | $2.03 (4.1%) | $2.06 | $1.93 | 3.70 K | $4.82 M |
| 04/14/2026 | $1.95 | $1.94 (-0.51%) | $1.98 | $1.93 | 5.50 K | $4.61 M |
| 04/13/2026 | $1.99 | $2.05 (3.02%) | $2.05 | $1.94 | 5.63 K | $4.87 M |
| 04/10/2026 | $1.99 | $2.04 (2.51%) | $2.05 | $1.99 | 1.18 K | $4.85 M |
| 04/09/2026 | $1.89 | $2.05 (8.47%) | $2.07 | $1.89 | 11.60 K | $4.87 M |
| 04/08/2026 | $2.01 | $2.03 (1%) | $2.08 | $2.01 | 6.60 K | $4.82 M |
| 04/07/2026 | $1.99 | $1.93 (-3.02%) | $1.99 | $1.90 | 1.67 K | $4.59 M |
| 04/06/2026 | $1.97 | $2.01 (2.03%) | $2.03 | $1.92 | 8.10 K | $4.78 M |
| 04/02/2026 | $1.85 | $1.86 (0.54%) | $1.92 | $1.85 | 3.11 K | $4.42 M |
| 04/01/2026 | $1.78 | $1.89 (6.18%) | $1.99 | $1.78 | 29.50 K | $4.49 M |
| 03/31/2026 | $1.84 | $1.77 (-3.8%) | $1.89 | $1.76 | 12.20 K | $4.21 M |
| 03/30/2026 | $1.82 | $1.83 (0.55%) | $1.86 | $1.70 | 16.13 K | $4.35 M |
| 03/27/2026 | $1.86 | $1.80 (-3.23%) | $1.88 | $1.79 | 33.52 K | $4.28 M |
| 03/26/2026 | $1.86 | $1.87 (0.54%) | $1.87 | $1.85 | 2.50 K | $4.44 M |
| 03/25/2026 | $1.90 | $1.86 (-2.11%) | $1.94 | $1.85 | 4.10 K | $4.42 M |
| 03/24/2026 | $1.85 | $1.85 (0%) | $1.85 | $1.85 | 605 | $4.40 M |
| 03/23/2026 | $1.87 | $1.85 (-1.07%) | $1.89 | $1.85 | 8.40 K | $4.40 M |
| 03/20/2026 | $1.87 | $1.87 (0%) | $1.90 | $1.86 | 3.20 K | $4.44 M |
| 03/19/2026 | $1.90 | $1.87 (-1.58%) | $1.92 | $1.86 | 8.04 K | $4.44 M |
| 03/18/2026 | $1.96 | $1.98 (1.02%) | $2.02 | $1.95 | 4.00 K | $4.71 M |
| 03/17/2026 | $1.93 | $1.99 (3.11%) | $1.99 | $1.93 | 9.70 K | $4.73 M |
| 03/16/2026 | $1.92 | $1.93 (0.52%) | $2.01 | $1.91 | 15.53 K | $4.59 M |
| 03/13/2026 | $1.93 | $1.92 (-0.52%) | $1.93 | $1.91 | 5.12 K | $4.56 M |
| 03/12/2026 | $1.88 | $1.92 (2.13%) | $1.96 | $1.85 | 10.32 K | $4.56 M |
| 03/11/2026 | $1.91 | $1.92 (0.52%) | $1.92 | $1.87 | 8.70 K | $4.56 M |
| 03/10/2026 | $1.89 | $1.90 (0.53%) | $1.92 | $1.86 | 2.15 K | $4.52 M |
| 03/09/2026 | $1.90 | $1.92 (1.05%) | $1.93 | $1.90 | 7.70 K | $4.56 M |
| 03/06/2026 | $1.90 | $1.93 (1.58%) | $1.93 | $1.90 | 5.20 K | $4.59 M |
| 03/05/2026 | $1.90 | $1.93 (1.58%) | $1.97 | $1.90 | 10.83 K | $4.59 M |
| 03/04/2026 | $1.90 | $1.90 (0%) | $1.90 | $1.86 | 3.99 K | $4.52 M |
| 03/03/2026 | $1.87 | $1.86 (-0.53%) | $1.91 | $1.85 | 7.35 K | $4.42 M |
| 03/02/2026 | $1.95 | $1.92 (-1.54%) | $2.00 | $1.88 | 9.51 K | $4.56 M |
| 02/27/2026 | $1.98 | $1.91 (-3.54%) | $2.10 | $1.91 | 25.70 K | $4.54 M |
| 02/26/2026 | $1.92 | $1.98 (3.13%) | $2.08 | $1.91 | 35.24 K | $4.71 M |
| 02/25/2026 | $1.93 | $1.95 (1.04%) | $1.96 | $1.93 | 2.14 K | $4.63 M |
| 02/24/2026 | $1.91 | $1.98 (3.66%) | $2.00 | $1.91 | 1.92 K | $4.71 M |
| 02/23/2026 | $1.93 | $1.92 (-0.52%) | $1.93 | $1.91 | 1.12 K | $4.56 M |
| 02/20/2026 | $1.96 | $1.96 (0%) | $2.00 | $1.96 | 6.31 K | $4.66 M |
| 02/19/2026 | $1.90 | $1.98 (4.21%) | $1.98 | $1.87 | 9.80 K | $4.71 M |
| 02/18/2026 | $1.95 | $1.88 (-3.59%) | $2.05 | $1.86 | 61.56 K | $4.47 M |
| 02/17/2026 | $1.99 | $1.93 (-3.02%) | $2.37 | $1.93 | 319.83 K | $4.59 M |
| 02/13/2026 | $1.98 | $2.02 (2.02%) | $2.05 | $1.98 | 5.30 K | $4.80 M |
| 02/12/2026 | $2.02 | $2.01 (-0.5%) | $2.06 | $2.01 | 2.70 K | $4.78 M |
| 02/11/2026 | $2.07 | $2.03 (-1.93%) | $2.07 | $2.03 | 1.10 K | $4.82 M |
| 02/10/2026 | $2.03 | $2.08 (2.46%) | $2.08 | $2.02 | 2.80 K | $4.94 M |
| 02/09/2026 | $1.99 | $2.02 (1.51%) | $2.05 | $1.98 | 5.63 K | $4.80 M |
| 02/06/2026 | $2.03 | $2.06 (1.48%) | $2.07 | $2.02 | 5.30 K | $4.90 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
