5 DAY PERFORMANCE
+15.85%
1 MONTH PERFORMANCE
-11.21%
3 MONTH PERFORMANCE
-14.03%
6 MONTH PERFORMANCE
-7.77%
YEAR-TO-DATE PERFORMANCE
+0.53%
1 YEAR PERFORMANCE
+9.83%
Sentage Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $1.67 | $1.71 (2.4%) | $1.73 | $1.64 | 17.20 K | $4.80 M |
| 08/03/2026 | $1.68 | $1.62 (-3.57%) | $1.68 | $1.58 | 32.75 K | $4.54 M |
| 07/31/2026 | $1.67 | $1.64 (-1.8%) | $1.76 | $1.60 | 48.08 K | $4.60 M |
| 07/30/2026 | $1.72 | $1.66 (-3.49%) | $1.75 | $1.64 | 59.67 K | $4.66 M |
| 07/29/2026 | $1.82 | $1.71 (-6.04%) | $1.82 | $1.65 | 61.78 K | $4.80 M |
| 07/28/2026 | $1.97 | $1.81 (-8.12%) | $2.03 | $1.77 | 122.50 K | $5.08 M |
| 07/27/2026 | $2.12 | $1.99 (-6.13%) | $2.15 | $1.96 | 71.51 K | $5.58 M |
| 07/24/2026 | $2.37 | $2.17 (-8.44%) | $2.37 | $2.07 | 92.20 K | $6.09 M |
| 07/23/2026 | $2.28 | $2.33 (2.19%) | $2.44 | $2.05 | 255.94 K | $6.54 M |
| 07/22/2026 | $2.35 | $2.13 (-9.36%) | $2.86 | $2.01 | 4.45 M | $5.98 M |
| 07/21/2026 | $2.05 | $2.09 (1.95%) | $2.38 | $2.05 | 4.09 M | $5.86 M |
| 07/20/2026 | $2.04 | $2.11 (3.43%) | $2.16 | $2.04 | 3.80 K | $5.92 M |
| 07/17/2026 | $2.08 | $2.06 (-0.96%) | $2.08 | $2.00 | 6.03 K | $5.78 M |
| 07/16/2026 | $2.09 | $2.08 (-0.48%) | $2.09 | $2.01 | 7.40 K | $5.84 M |
| 07/15/2026 | $2.02 | $2.07 (2.48%) | $2.07 | $2.02 | 3.40 K | $5.81 M |
| 07/14/2026 | $2.07 | $2.08 (0.48%) | $2.08 | $2.07 | 3.53 K | $5.84 M |
| 07/13/2026 | $2.04 | $2.10 (2.94%) | $2.10 | $2.04 | 1.90 K | $5.89 M |
| 07/10/2026 | $2.03 | $2.02 (-0.49%) | $2.12 | $2.02 | 1.30 K | $5.67 M |
| 07/09/2026 | $2.02 | $2.08 (2.97%) | $2.12 | $2.01 | 7.80 K | $5.84 M |
| 07/08/2026 | $2.08 | $2.04 (-1.92%) | $2.13 | $2.02 | 5.61 K | $5.72 M |
| 07/07/2026 | $2.07 | $2.14 (3.38%) | $2.14 | $2.04 | 1.60 K | $6.00 M |
| 07/06/2026 | $2.10 | $2.08 (-0.95%) | $2.10 | $2.03 | 1.92 K | $5.84 M |
| 07/02/2026 | $2.05 | $2.06 (0.49%) | $2.13 | $2.02 | 9.12 K | $5.78 M |
| 07/01/2026 | $2.06 | $2.07 (0.49%) | $2.15 | $2.05 | 5.17 K | $5.81 M |
| 06/30/2026 | $2.02 | $2.02 (0%) | $2.07 | $2.00 | 17.73 K | $5.67 M |
| 06/29/2026 | $2.02 | $2.07 (2.48%) | $2.08 | $2.01 | 2.40 K | $5.81 M |
| 06/26/2026 | $2.01 | $2.02 (0.5%) | $2.09 | $2.01 | 3.50 K | $5.67 M |
| 06/25/2026 | $2.22 | $2.08 (-6.31%) | $2.22 | $2.01 | 7.70 K | $5.84 M |
| 06/24/2026 | $2.18 | $2.17 (-0.46%) | $2.25 | $2.12 | 3.01 K | $6.09 M |
| 06/23/2026 | $2.15 | $2.25 (4.65%) | $2.25 | $2.15 | 3.32 K | $6.31 M |
| 06/22/2026 | $2.21 | $2.22 (0.45%) | $2.25 | $2.13 | 9.57 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 |
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.
