5 DAY PERFORMANCE
-15.93%
1 MONTH PERFORMANCE
-5.94%
3 MONTH PERFORMANCE
+2.70%
6 MONTH PERFORMANCE
-15.56%
YEAR-TO-DATE PERFORMANCE
+0.53%
1 YEAR PERFORMANCE
+6.74%
Sentage Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $2.21 | $2.22 (0.45%) | $2.25 | $2.14 | 9.28 K | $6.23 M |
| 06/18/2026 | $2.27 | $2.26 (-0.44%) | $2.39 | $2.21 | 6.82 K | $6.34 M |
| 06/17/2026 | $2.22 | $2.32 (4.5%) | $2.33 | $2.12 | 14.32 K | $6.51 M |
| 06/16/2026 | $2.29 | $2.15 (-6.11%) | $2.37 | $2.11 | 27.21 K | $6.03 M |
| 06/15/2026 | $2.35 | $2.38 (1.28%) | $2.38 | $2.25 | 3.73 K | $6.68 M |
| 06/12/2026 | $2.42 | $2.39 (-1.24%) | $2.47 | $2.25 | 25.22 K | $6.70 M |
| 06/11/2026 | $2.26 | $2.35 (3.98%) | $2.42 | $2.26 | 26.06 K | $6.59 M |
| 06/10/2026 | $2.23 | $2.44 (9.42%) | $2.60 | $2.13 | 714.81 K | $6.84 M |
| 06/09/2026 | $2.53 | $2.21 (-12.65%) | $2.53 | $2.20 | 41.65 K | $6.20 M |
| 06/08/2026 | $2.31 | $2.42 (4.76%) | $2.84 | $2.25 | 406.65 K | $6.79 M |
| 06/05/2026 | $2.12 | $2.38 (12.26%) | $2.51 | $2.00 | 69.80 K | $6.68 M |
| 06/04/2026 | $2.33 | $2.20 (-5.58%) | $2.33 | $2.10 | 31.10 K | $6.17 M |
| 06/03/2026 | $2.15 | $2.34 (8.84%) | $2.40 | $2.15 | 104.13 K | $6.56 M |
| 06/02/2026 | $2.14 | $2.11 (-1.4%) | $2.27 | $2.08 | 20.82 K | $5.92 M |
| 06/01/2026 | $1.91 | $2.18 (14.14%) | $2.19 | $1.91 | 26.22 K | $6.12 M |
| 05/29/2026 | $1.97 | $2.00 (1.52%) | $2.00 | $1.95 | 7.10 K | $5.61 M |
| 05/28/2026 | $1.95 | $1.95 (0%) | $2.03 | $1.95 | 3.30 K | $5.47 M |
| 05/27/2026 | $2.01 | $2.00 (-0.5%) | $2.04 | $2.00 | 2.50 K | $5.61 M |
| 05/26/2026 | $1.96 | $2.05 (4.59%) | $2.07 | $1.96 | 6.80 K | $5.75 M |
| 05/22/2026 | $2.06 | $2.02 (-1.94%) | $2.06 | $1.94 | 2.92 K | $5.67 M |
| 05/21/2026 | $2.00 | $2.01 (0.5%) | $2.02 | $1.94 | 1.41 K | $5.64 M |
| 05/20/2026 | $2.04 | $2.00 (-1.96%) | $2.05 | $1.95 | 7.20 K | $5.61 M |
| 05/19/2026 | $1.87 | $2.04 (9.09%) | $2.08 | $1.87 | 11.32 K | $5.72 M |
| 05/18/2026 | $1.95 | $1.95 (0%) | $2.06 | $1.85 | 34.01 K | $5.47 M |
| 05/15/2026 | $2.36 | $2.00 (-15.25%) | $2.36 | $1.92 | 36.15 K | $5.61 M |
| 05/14/2026 | $2.35 | $2.37 (0.85%) | $2.39 | $2.26 | 14.80 K | $6.65 M |
| 05/13/2026 | $2.00 | $2.38 (19%) | $2.38 | $1.96 | 30.60 K | $6.68 M |
| 05/12/2026 | $2.09 | $2.03 (-2.87%) | $2.09 | $2.03 | 2.93 K | $5.69 M |
| 05/11/2026 | $2.09 | $2.09 (0%) | $2.09 | $2.09 | 900 | $5.86 M |
| 05/08/2026 | $2.21 | $2.16 (-2.26%) | $2.21 | $2.11 | 3.50 K | $6.06 M |
| 05/07/2026 | $2.17 | $2.21 (1.84%) | $2.21 | $2.07 | 15.72 K | $6.20 M |
| 05/06/2026 | $1.91 | $2.19 (14.66%) | $2.29 | $1.91 | 41.20 K | $6.14 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 | $5.47 M |
| 04/29/2026 | $1.89 | $1.94 (2.65%) | $1.98 | $1.88 | 3.10 K | $5.44 M |
| 04/28/2026 | $1.96 | $1.94 (-1.02%) | $1.96 | $1.93 | 2.66 K | $5.44 M |
| 04/27/2026 | $1.92 | $1.96 (2.08%) | $1.98 | $1.91 | 3.11 K | $5.50 M |
| 04/24/2026 | $1.94 | $1.91 (-1.55%) | $1.98 | $1.89 | 24.22 K | $5.36 M |
| 04/23/2026 | $1.92 | $1.94 (1.04%) | $1.96 | $1.91 | 3.10 K | $5.44 M |
| 04/22/2026 | $1.95 | $1.99 (2.05%) | $1.99 | $1.92 | 5.11 K | $5.58 M |
| 04/21/2026 | $1.93 | $1.93 (0%) | $1.96 | $1.92 | 19.80 K | $5.41 M |
| 04/20/2026 | $2.06 | $1.94 (-5.83%) | $2.06 | $1.84 | 22.10 K | $5.44 M |
| 04/17/2026 | $2.00 | $2.02 (1%) | $2.05 | $2.00 | 7.60 K | $5.67 M |
| 04/16/2026 | $2.06 | $2.06 (0%) | $2.07 | $2.01 | 7.60 K | $5.78 M |
| 04/15/2026 | $1.95 | $2.03 (4.1%) | $2.06 | $1.93 | 3.70 K | $5.69 M |
| 04/14/2026 | $1.95 | $1.94 (-0.51%) | $1.98 | $1.93 | 5.50 K | $5.44 M |
| 04/13/2026 | $1.99 | $2.05 (3.02%) | $2.05 | $1.94 | 5.63 K | $5.75 M |
| 04/10/2026 | $1.99 | $2.04 (2.51%) | $2.05 | $1.99 | 1.18 K | $5.72 M |
| 04/09/2026 | $1.89 | $2.05 (8.47%) | $2.07 | $1.89 | 11.60 K | $5.75 M |
| 04/08/2026 | $2.01 | $2.03 (1%) | $2.08 | $2.01 | 6.60 K | $5.69 M |
| 04/07/2026 | $1.99 | $1.93 (-3.02%) | $1.99 | $1.90 | 1.67 K | $5.41 M |
| 04/06/2026 | $1.97 | $2.01 (2.03%) | $2.03 | $1.92 | 8.10 K | $5.64 M |
| 04/02/2026 | $1.85 | $1.86 (0.54%) | $1.92 | $1.85 | 3.11 K | $5.22 M |
| 04/01/2026 | $1.78 | $1.89 (6.18%) | $1.99 | $1.78 | 29.50 K | $5.30 M |
| 03/31/2026 | $1.84 | $1.77 (-3.8%) | $1.89 | $1.76 | 12.20 K | $4.97 M |
| 03/30/2026 | $1.82 | $1.83 (0.55%) | $1.86 | $1.70 | 16.13 K | $5.13 M |
| 03/27/2026 | $1.86 | $1.80 (-3.23%) | $1.88 | $1.79 | 33.52 K | $5.05 M |
| 03/26/2026 | $1.86 | $1.87 (0.54%) | $1.87 | $1.85 | 2.50 K | $5.25 M |
| 03/25/2026 | $1.90 | $1.86 (-2.11%) | $1.94 | $1.85 | 4.10 K | $5.22 M |
| 03/24/2026 | $1.85 | $1.85 (0%) | $1.85 | $1.85 | 605 | $5.19 M |
| 03/23/2026 | $1.87 | $1.85 (-1.07%) | $1.89 | $1.85 | 8.40 K | $5.19 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.
