5 DAY PERFORMANCE
+7.95%
1 MONTH PERFORMANCE
+10.47%
3 MONTH PERFORMANCE
-15.93%
6 MONTH PERFORMANCE
+1.60%
YEAR-TO-DATE PERFORMANCE
+0.53%
1 YEAR PERFORMANCE
-47.37%
Sentage Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
