5 DAY PERFORMANCE
-9.87%
1 MONTH PERFORMANCE
-7.49%
3 MONTH PERFORMANCE
-7.89%
6 MONTH PERFORMANCE
+25.00%
YEAR-TO-DATE PERFORMANCE
+16.02%
1 YEAR PERFORMANCE
+7.14%
Sentage Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $2.14 | $2.10 (-1.87%) | $2.25 | $2.10 | 4.25 K | $5.89 M |
| 12/03/2025 | $2.16 | $2.17 (0.46%) | $2.17 | $2.07 | 14.40 K | $6.09 M |
| 12/02/2025 | $2.16 | $2.17 (0.46%) | $2.29 | $2.16 | 5.65 K | $6.09 M |
| 12/01/2025 | $2.24 | $2.24 (0%) | $2.30 | $2.18 | 7.90 K | $6.28 M |
| 11/28/2025 | $2.47 | $2.33 (-5.67%) | $2.47 | $2.32 | 6.40 K | $6.54 M |
| 11/26/2025 | $2.07 | $2.49 (20.29%) | $2.49 | $2.05 | 76.47 K | $6.99 M |
| 11/25/2025 | $2.01 | $2.04 (1.49%) | $2.08 | $1.85 | 23.94 K | $5.72 M |
| 11/24/2025 | $1.96 | $1.98 (1.02%) | $2.02 | $1.96 | 8.10 K | $5.55 M |
| 11/21/2025 | $1.95 | $2.00 (2.56%) | $2.06 | $1.85 | 19.60 K | $5.61 M |
| 11/20/2025 | $2.10 | $1.96 (-6.67%) | $2.10 | $1.95 | 7.89 K | $5.50 M |
| 11/19/2025 | $2.09 | $2.08 (-0.48%) | $2.10 | $2.04 | 4.40 K | $5.84 M |
| 11/18/2025 | $2.10 | $2.09 (-0.48%) | $2.10 | $2.00 | 3.44 K | $5.86 M |
| 11/17/2025 | $2.01 | $2.09 (3.98%) | $2.20 | $1.96 | 20.80 K | $5.86 M |
| 11/14/2025 | $1.93 | $2.01 (4.15%) | $2.02 | $1.93 | 10.02 K | $5.64 M |
| 11/13/2025 | $2.01 | $1.90 (-5.47%) | $2.02 | $1.85 | 30.33 K | $5.33 M |
| 11/12/2025 | $2.01 | $2.00 (-0.5%) | $2.07 | $1.94 | 3.21 K | $5.61 M |
| 11/11/2025 | $2.00 | $1.92 (-4%) | $2.12 | $1.90 | 11.92 K | $5.39 M |
| 11/10/2025 | $2.07 | $2.05 (-0.97%) | $2.12 | $2.05 | 4.90 K | $5.75 M |
| 11/07/2025 | $2.10 | $2.08 (-0.95%) | $2.10 | $2.01 | 6.13 K | $5.84 M |
| 11/06/2025 | $2.20 | $2.07 (-5.91%) | $2.20 | $2.01 | 7.03 K | $5.81 M |
| 11/05/2025 | $2.21 | $2.16 (-2.26%) | $2.33 | $2.16 | 13.44 K | $6.06 M |
| 11/04/2025 | $2.34 | $2.27 (-2.99%) | $2.34 | $2.24 | 2.80 K | $6.37 M |
| 11/03/2025 | $2.42 | $2.29 (-5.37%) | $2.54 | $2.28 | 24.27 K | $6.42 M |
| 10/31/2025 | $2.54 | $2.42 (-4.72%) | $2.58 | $2.40 | 27.11 K | $6.79 M |
| 10/30/2025 | $2.55 | $2.54 (-0.39%) | $2.59 | $2.52 | 10.96 K | $7.13 M |
| 10/29/2025 | $2.50 | $2.61 (4.4%) | $2.72 | $2.50 | 13.20 K | $7.32 M |
| 10/28/2025 | $2.60 | $2.52 (-3.08%) | $2.62 | $2.52 | 11.28 K | $7.07 M |
| 10/27/2025 | $2.77 | $2.67 (-3.61%) | $2.77 | $2.60 | 7.64 K | $7.49 M |
| 10/24/2025 | $2.59 | $2.77 (6.95%) | $2.79 | $2.54 | 29.81 K | $7.77 M |
| 10/23/2025 | $2.56 | $2.57 (0.39%) | $2.74 | $2.49 | 8.50 K | $7.21 M |
| 10/22/2025 | $2.60 | $2.47 (-5%) | $2.64 | $2.44 | 37.04 K | $6.93 M |
| 10/21/2025 | $2.68 | $2.73 (1.87%) | $2.77 | $2.63 | 18.00 K | $7.66 M |
| 10/20/2025 | $2.67 | $2.73 (2.25%) | $2.81 | $2.67 | 9.81 K | $7.66 M |
| 10/17/2025 | $2.83 | $2.75 (-2.83%) | $2.83 | $2.60 | 21.07 K | $7.71 M |
| 10/16/2025 | $2.96 | $2.89 (-2.36%) | $2.96 | $2.85 | 5.55 K | $8.11 M |
| 10/15/2025 | $3.01 | $2.94 (-2.33%) | $3.20 | $2.92 | 29.04 K | $8.25 M |
| 10/14/2025 | $2.86 | $2.91 (1.75%) | $3.10 | $2.80 | 15.47 K | $8.16 M |
| 10/13/2025 | $2.98 | $2.88 (-3.36%) | $2.98 | $2.82 | 17.74 K | $8.08 M |
| 10/10/2025 | $3.10 | $2.98 (-3.87%) | $3.15 | $2.95 | 44.70 K | $8.36 M |
| 10/09/2025 | $3.25 | $3.15 (-3.08%) | $3.30 | $3.08 | 71.74 K | $8.84 M |
| 10/08/2025 | $3.10 | $3.07 (-0.97%) | $3.16 | $3.07 | 85.80 K | $8.61 M |
| 10/07/2025 | $3.23 | $3.06 (-5.26%) | $3.31 | $3.05 | 67.65 K | $8.58 M |
| 10/06/2025 | $3.20 | $3.32 (3.75%) | $3.39 | $3.20 | 31.36 K | $9.31 M |
| 10/03/2025 | $3.32 | $3.22 (-3.01%) | $3.32 | $3.20 | 25.70 K | $9.03 M |
| 10/02/2025 | $3.10 | $3.27 (5.48%) | $3.31 | $3.10 | 56.30 K | $9.17 M |
| 10/01/2025 | $3.14 | $3.17 (0.96%) | $3.25 | $3.12 | 47.12 K | $8.89 M |
| 09/30/2025 | $3.33 | $3.12 (-6.31%) | $3.33 | $3.12 | 40.75 K | $8.75 M |
| 09/29/2025 | $3.21 | $3.16 (-1.56%) | $3.48 | $3.00 | 110.65 K | $8.86 M |
| 09/26/2025 | $3.26 | $3.34 (2.45%) | $3.48 | $3.21 | 103.70 K | $9.37 M |
| 09/25/2025 | $3.10 | $3.38 (9.03%) | $4.08 | $3.07 | 894.40 K | $9.48 M |
| 09/24/2025 | $3.01 | $3.23 (7.31%) | $3.40 | $3.01 | 143.93 K | $9.06 M |
| 09/23/2025 | $3.05 | $3.01 (-1.31%) | $3.53 | $3.01 | 210.85 K | $8.44 M |
| 09/22/2025 | $3.34 | $3.32 (-0.6%) | $3.60 | $3.20 | 239.40 K | $9.31 M |
| 09/19/2025 | $3.25 | $3.61 (11.08%) | $3.92 | $3.16 | 2.75 M | $10.13 M |
| 09/18/2025 | $2.84 | $3.24 (14.08%) | $3.44 | $2.72 | 774.40 K | $9.09 M |
| 09/17/2025 | $2.84 | $2.85 (0.35%) | $3.23 | $2.79 | 417.80 K | $8.00 M |
| 09/16/2025 | $3.60 | $2.89 (-19.72%) | $3.64 | $2.76 | 16.53 M | $8.11 M |
| 09/15/2025 | $2.53 | $2.85 (12.65%) | $3.10 | $2.52 | 147.42 K | $8.00 M |
| 09/12/2025 | $2.84 | $2.56 (-9.86%) | $2.95 | $2.52 | 156.70 K | $7.18 M |
| 09/11/2025 | $3.76 | $2.85 (-24.2%) | $3.84 | $2.41 | 627.60 K | $8.00 M |
| 09/10/2025 | $5.48 | $4.03 (-26.46%) | $6.90 | $3.87 | 640.20 K | $11.31 M |
| 09/09/2025 | $4.74 | $5.76 (21.52%) | $6.69 | $3.80 | 2.18 M | $16.16 M |
| 09/08/2025 | $1.94 | $6.81 (251.03%) | $12.70 | $1.94 | 79.97 M | $19.10 M |
| 09/05/2025 | $2.23 | $2.02 (-9.42%) | $2.25 | $1.92 | 467.74 K | $5.67 M |
| 09/04/2025 | $2.58 | $2.28 (-11.63%) | $3.32 | $1.88 | 5.89 M | $6.40 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.
