5 DAY PERFORMANCE
+11.76%
1 MONTH PERFORMANCE
+10.47%
3 MONTH PERFORMANCE
+8.57%
6 MONTH PERFORMANCE
-0.52%
YEAR-TO-DATE PERFORMANCE
+0.53%
1 YEAR PERFORMANCE
-12.04%
Sentage Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.60 | $1.58 (-1.25%) | $1.66 | $1.55 | 11.19 K | |
| 11/04/2026 | $1.62 | $1.60 (-1.23%) | $1.65 | $1.57 | 6.20 K | $4.49 M |
| 11/03/2026 | $1.57 | $1.55 (-1.27%) | $1.70 | $1.55 | 13.80 K | $4.35 M |
| 11/02/2026 | $1.66 | $1.69 (1.81%) | $1.69 | $1.56 | 16.54 K | $4.74 M |
| 10/30/2026 | $1.65 | $1.70 (3.03%) | $1.75 | $1.60 | 23.85 K | $4.77 M |
| 10/29/2026 | $1.71 | $1.71 (0%) | $1.71 | $1.71 | 500 | $4.80 M |
| 10/28/2026 | $1.74 | $1.72 (-1.15%) | $1.79 | $1.69 | 9.45 K | $4.83 M |
| 10/27/2026 | $1.70 | $1.70 (0%) | $1.70 | $1.70 | 800 | $4.77 M |
| 10/26/2026 | $1.74 | $1.72 (-1.15%) | $1.75 | $1.72 | 3.59 K | $4.83 M |
| 10/23/2026 | $1.69 | $1.67 (-1.18%) | $1.74 | $1.67 | 9.50 K | $4.68 M |
| 10/22/2026 | $1.70 | $1.66 (-2.35%) | $1.72 | $1.66 | 4.03 K | $4.66 M |
| 10/21/2026 | $1.70 | $1.72 (1.18%) | $1.73 | $1.69 | 12.80 K | $4.83 M |
| 10/20/2026 | $1.70 | $1.71 (0.59%) | $1.71 | $1.68 | 5.10 K | $4.80 M |
| 10/19/2026 | $1.75 | $1.71 (-2.29%) | $1.75 | $1.70 | 2.00 K | $4.80 M |
| 10/16/2026 | $1.68 | $1.74 (3.57%) | $1.74 | $1.68 | 3.65 K | $4.88 M |
| 10/15/2026 | $1.68 | $1.73 (2.98%) | $1.73 | $1.66 | 5.43 K | $4.85 M |
| 10/14/2026 | $1.69 | $1.68 (-0.59%) | $1.72 | $1.66 | 5.10 K | $4.71 M |
| 10/13/2026 | $1.69 | $1.70 (0.59%) | $1.70 | $1.67 | 5.35 K | $4.77 M |
| 10/12/2026 | $1.71 | $1.73 (1.17%) | $1.73 | $1.69 | 4.70 K | $4.85 M |
| 10/09/2026 | $1.66 | $1.74 (4.82%) | $1.79 | $1.66 | 6.26 K | $4.88 M |
| 10/08/2026 | $1.67 | $1.69 (1.2%) | $1.81 | $1.66 | 5.60 K | $4.74 M |
| 10/07/2026 | $1.68 | $1.72 (2.38%) | $1.72 | $1.68 | 1.65 K | $4.83 M |
| 10/06/2026 | $1.72 | $1.69 (-1.74%) | $1.72 | $1.68 | 1.68 K | $4.74 M |
| 10/05/2026 | $1.72 | $1.72 (0%) | $1.77 | $1.69 | 14.21 K | $4.83 M |
| 10/02/2026 | $1.82 | $1.77 (-2.75%) | $1.82 | $1.68 | 8.82 K | $4.97 M |
| 10/01/2026 | $1.68 | $1.74 (3.57%) | $1.78 | $1.68 | 3.50 K | $4.88 M |
| 09/30/2026 | $1.80 | $1.68 (-6.67%) | $1.80 | $1.68 | 5.90 K | $4.71 M |
| 09/29/2026 | $1.67 | $1.75 (4.79%) | $1.79 | $1.67 | 24.72 K | $4.91 M |
| 09/28/2026 | $1.67 | $1.72 (2.99%) | $1.79 | $1.64 | 34.90 K | $4.83 M |
| 09/25/2026 | $1.68 | $1.70 (1.19%) | $1.79 | $1.65 | 58.89 K | $4.77 M |
| 09/24/2026 | $1.66 | $1.70 (2.41%) | $2.05 | $1.65 | 100.90 K | $4.77 M |
| 09/23/2026 | $1.69 | $1.69 (0%) | $1.71 | $1.67 | 4.60 K | $4.74 M |
| 09/22/2026 | $1.72 | $1.68 (-2.33%) | $1.73 | $1.68 | 6.80 K | $4.71 M |
| 09/21/2026 | $1.70 | $1.78 (4.71%) | $1.78 | $1.70 | 4.69 K | $4.99 M |
| 09/18/2026 | $1.74 | $1.72 (-1.15%) | $1.74 | $1.70 | 6.28 K | $4.83 M |
| 09/17/2026 | $1.71 | $1.78 (4.09%) | $1.83 | $1.71 | 7.00 K | $4.99 M |
| 09/16/2026 | $1.76 | $1.74 (-1.14%) | $1.77 | $1.70 | 4.87 K | $4.88 M |
| 09/15/2026 | $1.70 | $1.76 (3.53%) | $1.76 | $1.69 | 4.50 K | $4.94 M |
| 09/14/2026 | $1.67 | $1.73 (3.59%) | $1.73 | $1.67 | 2.90 K | $4.85 M |
| 09/11/2026 | $1.79 | $1.73 (-3.35%) | $1.79 | $1.69 | 1.82 K | $4.85 M |
| 09/10/2026 | $1.72 | $1.75 (1.74%) | $1.84 | $1.70 | 4.32 K | $4.91 M |
| 09/09/2026 | $1.69 | $1.72 (1.78%) | $1.72 | $1.67 | 4.82 K | $4.83 M |
| 09/08/2026 | $1.70 | $1.70 (0%) | $1.72 | $1.69 | 3.04 K | $4.77 M |
| 09/04/2026 | $1.72 | $1.70 (-1.16%) | $1.72 | $1.70 | 4.97 K | $4.77 M |
| 09/03/2026 | $1.76 | $1.74 (-1.14%) | $1.76 | $1.70 | 3.60 K | $4.88 M |
| 09/02/2026 | $1.79 | $1.78 (-0.56%) | $1.80 | $1.72 | 2.40 K | $4.99 M |
| 09/01/2026 | $1.77 | $1.70 (-3.95%) | $1.77 | $1.70 | 9.31 K | $4.77 M |
| 08/31/2026 | $1.77 | $1.80 (1.69%) | $1.84 | $1.75 | 12.50 K | $5.05 M |
| 08/28/2026 | $1.78 | $1.74 (-2.25%) | $1.78 | $1.71 | 4.54 K | $4.88 M |
| 08/27/2026 | $1.72 | $1.78 (3.49%) | $1.78 | $1.71 | 8.13 K | $4.99 M |
| 08/26/2026 | $1.77 | $1.70 (-3.95%) | $1.77 | $1.70 | 6.64 K | $4.77 M |
| 08/25/2026 | $1.71 | $1.73 (1.17%) | $1.77 | $1.70 | 8.54 K | $4.85 M |
| 08/24/2026 | $1.73 | $1.73 (0%) | $1.75 | $1.68 | 16.30 K | $4.85 M |
| 08/21/2026 | $1.75 | $1.72 (-1.71%) | $1.75 | $1.70 | 8.54 K | $4.83 M |
| 08/20/2026 | $1.95 | $1.72 (-11.79%) | $1.95 | $1.71 | 9.50 K | $4.83 M |
| 08/19/2026 | $1.80 | $1.74 (-3.33%) | $1.88 | $1.70 | 23.40 K | $4.88 M |
| 08/18/2026 | $1.90 | $1.81 (-4.74%) | $1.90 | $1.81 | 20.30 K | $5.08 M |
| 08/17/2026 | $1.93 | $1.89 (-2.07%) | $1.94 | $1.82 | 19.70 K | $5.30 M |
| 08/14/2026 | $1.99 | $1.98 (-0.5%) | $2.03 | $1.92 | 22.17 K | $5.55 M |
| 08/13/2026 | $2.07 | $2.03 (-1.93%) | $2.15 | $1.96 | 37.42 K | $5.69 M |
| 08/12/2026 | $2.01 | $2.04 (1.49%) | $2.11 | $1.97 | 37.74 K | $5.72 M |
| 08/11/2026 | $1.89 | $2.04 (7.94%) | $2.15 | $1.88 | 158.71 K | $5.72 M |
| 08/10/2026 | $1.92 | $1.86 (-3.12%) | $1.92 | $1.80 | 31.25 K | $5.22 M |
| 08/07/2026 | $1.77 | $1.93 (9.04%) | $1.94 | $1.75 | 48.48 K | $5.41 M |
| 08/06/2026 | $1.75 | $1.75 (0%) | $1.75 | $1.71 | 5.24 K | $4.91 M |
| 08/05/2026 | $1.70 | $1.75 (2.94%) | $1.77 | $1.70 | 22.81 K | $4.91 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.
