5 DAY PERFORMANCE
+6.45%
1 MONTH PERFORMANCE
-13.16%
3 MONTH PERFORMANCE
-12.70%
6 MONTH PERFORMANCE
-20.67%
YEAR-TO-DATE PERFORMANCE
-8.84%
1 YEAR PERFORMANCE
-18.32%
Sentage Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $1.69 | $1.65 (-2.37%) | $1.72 | $1.65 | 6,345 | $3.92 M |
| 04/14/2025 | $1.60 | $1.69 (5.62%) | $1.70 | $1.60 | 4,811 | $4.02 M |
| 04/11/2025 | $1.55 | $1.63 (5.16%) | $1.63 | $1.55 | 6,000 | $3.87 M |
| 04/10/2025 | $1.62 | $1.55 (-4.32%) | $1.62 | $1.55 | 4,700 | $3.68 M |
| 04/09/2025 | $1.50 | $1.64 (9.33%) | $1.69 | $1.50 | 57,036 | $3.90 M |
| 04/08/2025 | $1.56 | $1.45 (-7.05%) | $1.60 | $1.43 | 13,619 | $3.45 M |
| 04/07/2025 | $1.60 | $1.54 (-3.75%) | $1.65 | $1.54 | 28,848 | $3.66 M |
| 04/04/2025 | $1.70 | $1.60 (-5.88%) | $1.70 | $1.57 | 21,984 | $3.80 M |
| 04/03/2025 | $1.77 | $1.71 (-3.39%) | $1.80 | $1.71 | 22,510 | $4.06 M |
| 04/02/2025 | $1.83 | $1.80 (-1.64%) | $1.85 | $1.80 | 11,913 | $4.28 M |
| 04/01/2025 | $1.81 | $1.83 (1.1%) | $1.83 | $1.81 | 2,815 | $4.35 M |
| 03/31/2025 | $1.79 | $1.80 (0.56%) | $1.82 | $1.79 | 960 | $4.28 M |
| 03/28/2025 | $1.84 | $1.79 (-2.72%) | $1.85 | $1.77 | 18,367 | $4.25 M |
| 03/27/2025 | $1.84 | $1.90 (3.26%) | $1.91 | $1.83 | 9,726 | $4.52 M |
| 03/26/2025 | $1.88 | $1.83 (-2.66%) | $1.88 | $1.83 | 13,035 | $4.35 M |
| 03/25/2025 | $1.86 | $1.87 (0.54%) | $1.87 | $1.81 | 4,889 | $4.44 M |
| 03/24/2025 | $1.87 | $1.87 (0%) | $1.87 | $1.80 | 11,677 | $4.44 M |
| 03/21/2025 | $1.78 | $1.81 (1.69%) | $1.84 | $1.78 | 4,802 | $4.30 M |
| 03/20/2025 | $1.85 | $1.84 (-0.54%) | $1.87 | $1.84 | 2,808 | $4.37 M |
| 03/19/2025 | $1.86 | $1.88 (1.08%) | $1.89 | $1.80 | 13,899 | $4.47 M |
| 03/18/2025 | $1.89 | $1.90 (0.53%) | $1.92 | $1.88 | 14,825 | $4.52 M |
| 03/17/2025 | $1.89 | $1.88 (-0.53%) | $1.96 | $1.85 | 53,300 | $4.47 M |
| 03/14/2025 | $1.90 | $1.90 (0%) | $1.93 | $1.85 | 15,252 | $5.33 M |
| 03/13/2025 | $1.83 | $1.87 (2.19%) | $1.88 | $1.81 | 10,144 | $5.25 M |
| 03/12/2025 | $1.79 | $1.88 (5.03%) | $1.88 | $1.77 | 3,621 | $5.27 M |
| 03/11/2025 | $1.80 | $1.79 (-0.56%) | $1.82 | $1.77 | 27,900 | $5.02 M |
| 03/10/2025 | $1.92 | $1.80 (-6.25%) | $1.92 | $1.80 | 15,202 | $5.05 M |
| 03/07/2025 | $1.92 | $1.91 (-0.52%) | $1.92 | $1.90 | 1,915 | $5.36 M |
| 03/06/2025 | $1.83 | $1.84 (0.55%) | $1.92 | $1.83 | 5,608 | $5.16 M |
| 03/05/2025 | $1.83 | $1.92 (4.92%) | $1.93 | $1.80 | 15,349 | $5.39 M |
| 03/04/2025 | $1.86 | $1.79 (-3.76%) | $1.87 | $1.75 | 14,802 | $5.02 M |
| 03/03/2025 | $1.94 | $1.90 (-2.06%) | $1.94 | $1.85 | 8,750 | $5.33 M |
| 02/28/2025 | $1.85 | $1.90 (2.7%) | $1.96 | $1.83 | 44,500 | $5.33 M |
| 02/27/2025 | $1.85 | $1.84 (-0.54%) | $1.96 | $1.83 | 37,615 | $5.16 M |
| 02/26/2025 | $1.84 | $1.87 (1.63%) | $1.88 | $1.84 | 5,400 | $5.25 M |
| 02/25/2025 | $1.89 | $1.83 (-3.17%) | $1.95 | $1.83 | 31,145 | $5.13 M |
| 02/24/2025 | $1.87 | $1.84 (-1.6%) | $1.90 | $1.83 | 30,200 | $5.16 M |
| 02/21/2025 | $1.90 | $1.87 (-1.58%) | $1.99 | $1.85 | 39,549 | $5.25 M |
| 02/20/2025 | $1.76 | $1.92 (9.09%) | $1.94 | $1.76 | 32,788 | $5.39 M |
| 02/19/2025 | $1.75 | $1.78 (1.71%) | $1.78 | $1.71 | 9,737 | $4.99 M |
| 02/18/2025 | $1.77 | $1.75 (-1.13%) | $1.83 | $1.75 | 8,805 | $4.91 M |
| 02/14/2025 | $1.86 | $1.83 (-1.61%) | $1.86 | $1.81 | 5,838 | $5.13 M |
| 02/13/2025 | $1.90 | $1.86 (-2.11%) | $1.91 | $1.85 | 6,906 | $5.22 M |
| 02/12/2025 | $1.91 | $1.92 (0.52%) | $1.93 | $1.90 | 5,000 | $5.39 M |
| 02/11/2025 | $1.87 | $1.96 (4.81%) | $1.96 | $1.87 | 11,914 | $5.50 M |
| 02/10/2025 | $1.89 | $1.92 (1.59%) | $1.95 | $1.86 | 17,035 | $5.39 M |
| 02/07/2025 | $1.83 | $1.92 (4.92%) | $1.92 | $1.82 | 17,834 | $5.39 M |
| 02/06/2025 | $1.85 | $1.83 (-1.08%) | $1.87 | $1.81 | 20,167 | $5.13 M |
| 02/05/2025 | $1.88 | $1.82 (-3.19%) | $1.88 | $1.73 | 34,726 | $5.11 M |
| 02/04/2025 | $1.81 | $1.90 (4.97%) | $1.96 | $1.80 | 46,000 | $5.33 M |
| 02/03/2025 | $1.86 | $1.85 (-0.54%) | $1.86 | $1.67 | 97,700 | $5.19 M |
| 01/31/2025 | $1.72 | $1.92 (11.63%) | $2.07 | $1.72 | 172,600 | $5.39 M |
| 01/30/2025 | $1.79 | $1.74 (-2.79%) | $1.84 | $1.65 | 166,585 | $4.88 M |
| 01/29/2025 | $1.83 | $1.82 (-0.55%) | $1.89 | $1.73 | 259,100 | $5.11 M |
| 01/28/2025 | $2.07 | $1.84 (-11.11%) | $3.35 | $1.80 | 7.57 M | $5.16 M |
| 01/27/2025 | $2.07 | $1.90 (-8.21%) | $2.10 | $1.90 | 48,245 | $5.33 M |
| 01/24/2025 | $1.85 | $2.12 (14.59%) | $2.13 | $1.80 | 44,145 | $5.95 M |
| 01/23/2025 | $2.12 | $1.85 (-12.74%) | $2.18 | $1.85 | 99,942 | $5.19 M |
| 01/22/2025 | $1.90 | $2.16 (13.68%) | $2.19 | $1.90 | 155,300 | $6.06 M |
| 01/21/2025 | $1.85 | $1.86 (0.54%) | $1.98 | $1.84 | 32,500 | $5.22 M |
| 01/17/2025 | $1.85 | $1.85 (0%) | $1.89 | $1.80 | 11,790 | $5.19 M |
| 01/16/2025 | $1.85 | $1.84 (-0.54%) | $1.86 | $1.77 | 9,400 | $5.16 M |
| 01/15/2025 | $1.85 | $1.89 (2.16%) | $1.91 | $1.75 | 54,426 | $5.30 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.
