-
5 DAY PERFORMANCE
-0.47% -
1 MONTH PERFORMANCE
-7.83% -
3 MONTH PERFORMANCE
+2.91% -
6 MONTH PERFORMANCE
+12.77% -
YEAR-TO-DATE PERFORMANCE
-57.60% -
1 YEAR PERFORMANCE
+37.66%
Sentage Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $2.07 | $2.12 (2.42%) | $2.19 | $2.07 | 11,406 | $5.04 M |
| 11/06/2024 | $2.15 | $2.10 (-2.33%) | $2.15 | $2.07 | 4,313 | $4.99 M |
| 11/05/2024 | $2.13 | $2.12 (-0.47%) | $2.13 | $2.12 | 3,730 | $5.04 M |
| 11/04/2024 | $2.21 | $2.18 (-1.36%) | $2.21 | $2.13 | 7,888 | $5.18 M |
| 11/01/2024 | $2.14 | $2.13 (-0.47%) | $2.17 | $2.13 | 2,229 | $5.06 M |
| 10/31/2024 | $2.19 | $2.19 (0%) | $2.24 | $2.13 | 17,370 | $5.21 M |
| 10/30/2024 | $2.16 | $2.16 (0%) | $2.20 | $2.14 | 11,744 | $5.13 M |
| 10/29/2024 | $2.15 | $2.17 (0.93%) | $2.25 | $2.15 | 3,964 | $5.16 M |
| 10/28/2024 | $2.21 | $2.26 (2.26%) | $2.31 | $2.13 | 5,421 | $5.37 M |
| 10/25/2024 | $2.24 | $2.32 (3.57%) | $2.33 | $2.24 | 3,700 | $5.51 M |
| 10/24/2024 | $2.29 | $2.33 (1.75%) | $2.39 | $2.24 | 10,668 | $5.54 M |
| 10/23/2024 | $2.28 | $2.38 (4.39%) | $2.38 | $2.21 | 7,435 | $5.66 M |
| 10/22/2024 | $2.17 | $2.23 (2.76%) | $2.33 | $2.17 | 18,047 | $5.30 M |
| 10/21/2024 | $2.15 | $2.23 (3.72%) | $2.24 | $2.15 | 3,816 | $5.30 M |
| 10/18/2024 | $2.20 | $2.25 (2.27%) | $2.25 | $2.11 | 4,800 | $5.35 M |
| 10/17/2024 | $2.19 | $2.25 (2.74%) | $2.25 | $2.16 | 11,105 | $5.35 M |
| 10/16/2024 | $2.09 | $2.15 (2.87%) | $2.16 | $2.08 | 5,400 | $5.11 M |
| 10/15/2024 | $2.13 | $2.08 (-2.35%) | $2.15 | $2.07 | 31,900 | $4.94 M |
| 10/14/2024 | $2.27 | $2.12 (-6.61%) | $2.27 | $2.12 | 4,541 | $5.04 M |
| 10/11/2024 | $2.15 | $2.12 (-1.4%) | $2.16 | $2.10 | 5,405 | $5.04 M |
| 10/10/2024 | $2.20 | $2.13 (-3.18%) | $2.26 | $2.11 | 11,100 | $5.06 M |
| 10/09/2024 | $2.27 | $2.19 (-3.52%) | $2.31 | $2.10 | 18,500 | $5.21 M |
| 10/08/2024 | $2.30 | $2.30 (0%) | $2.30 | $2.23 | 8,915 | $5.47 M |
| 10/07/2024 | $2.24 | $2.33 (4.02%) | $2.37 | $2.24 | 16,218 | $5.54 M |
| 10/04/2024 | $2.37 | $2.25 (-5.06%) | $2.37 | $2.22 | 9,600 | $5.35 M |
| 10/03/2024 | $2.31 | $2.25 (-2.6%) | $2.44 | $2.18 | 17,400 | $5.35 M |
| 10/02/2024 | $2.24 | $2.45 (9.37%) | $2.69 | $2.19 | 84,206 | $5.82 M |
| 10/01/2024 | $2.31 | $2.29 (-0.87%) | $2.48 | $2.11 | 28,338 | $5.44 M |
| 09/30/2024 | $2.26 | $2.33 (3.1%) | $2.47 | $2.25 | 60,000 | $5.54 M |
| 09/27/2024 | $2.21 | $2.20 (-0.45%) | $2.32 | $2.20 | 1,699 | $5.23 M |
| 09/26/2024 | $2.10 | $2.22 (5.71%) | $2.42 | $2.10 | 43,300 | $5.28 M |
| 09/25/2024 | $2.13 | $2.13 (0%) | $2.13 | $2.09 | 1,715 | $5.06 M |
| 09/24/2024 | $2.08 | $2.08 (0%) | $2.18 | $2.08 | 19,445 | $4.94 M |
| 09/23/2024 | $2.09 | $2.08 (-0.48%) | $2.12 | $2.06 | 6,529 | $4.94 M |
| 09/20/2024 | $2.12 | $2.09 (-1.42%) | $2.25 | $2.09 | 13,810 | $4.97 M |
| 09/19/2024 | $2.09 | $2.18 (4.31%) | $2.18 | $2.09 | 6,224 | $5.18 M |
| 09/18/2024 | $2.14 | $2.15 (0.47%) | $2.15 | $2.10 | 11,750 | $5.11 M |
| 09/17/2024 | $2.13 | $2.11 (-0.94%) | $2.20 | $2.09 | 8,100 | $5.01 M |
| 09/16/2024 | $2.25 | $2.19 (-2.67%) | $2.25 | $2.15 | 6,700 | $5.21 M |
| 09/13/2024 | $2.09 | $2.19 (4.78%) | $2.19 | $2.09 | 938 | $5.21 M |
| 09/12/2024 | $2.20 | $2.09 (-5%) | $2.29 | $2.09 | 9,360 | $4.97 M |
| 09/11/2024 | $2.28 | $2.20 (-3.51%) | $2.33 | $2.10 | 12,500 | $5.23 M |
| 09/10/2024 | $2.08 | $2.32 (11.54%) | $2.45 | $2.08 | 33,800 | $5.51 M |
| 09/09/2024 | $2.05 | $2.05 (0%) | $2.10 | $2.05 | 3,342 | $4.87 M |
| 09/06/2024 | $2.08 | $2.04 (-1.92%) | $2.11 | $2.04 | 4,112 | $4.85 M |
| 09/05/2024 | $2.10 | $2.08 (-0.95%) | $2.11 | $2.06 | 3,528 | $4.94 M |
| 09/04/2024 | $2.04 | $2.07 (1.47%) | $2.10 | $2.04 | 5,649 | $4.92 M |
| 09/03/2024 | $2.04 | $2.09 (2.45%) | $2.10 | $2.04 | 10,718 | $4.97 M |
| 08/30/2024 | $2.06 | $2.07 (0.49%) | $2.15 | $2.04 | 5,207 | $4.92 M |
| 08/29/2024 | $2.14 | $2.07 (-3.27%) | $2.14 | $2.04 | 14,100 | $4.92 M |
| 08/28/2024 | $2.04 | $2.10 (2.94%) | $2.17 | $2.00 | 8,200 | $4.99 M |
| 08/27/2024 | $2.03 | $2.05 (0.99%) | $2.13 | $2.00 | 4,062 | $4.87 M |
| 08/26/2024 | $2.10 | $2.05 (-2.38%) | $2.21 | $1.92 | 11,300 | $4.87 M |
| 08/23/2024 | $2.07 | $2.07 (0%) | $2.18 | $2.05 | 16,800 | $4.92 M |
| 08/22/2024 | $2.19 | $2.06 (-5.94%) | $2.19 | $2.06 | 5,523 | $4.90 M |
| 08/21/2024 | $2.10 | $2.10 (0%) | $2.12 | $2.05 | 9,917 | $4.99 M |
| 08/20/2024 | $2.12 | $2.08 (-1.89%) | $2.14 | $2.06 | 6,437 | $4.94 M |
| 08/19/2024 | $2.03 | $2.04 (0.49%) | $2.06 | $2.03 | 2,600 | $4.85 M |
| 08/16/2024 | $2.01 | $2.08 (3.48%) | $2.15 | $2.01 | 5,246 | $4.94 M |
| 08/15/2024 | $1.97 | $2.03 (3.05%) | $2.10 | $1.97 | 7,404 | $4.82 M |
| 08/14/2024 | $2.09 | $1.98 (-5.26%) | $2.17 | $1.90 | 35,500 | $4.71 M |
| 08/13/2024 | $2.29 | $2.19 (-4.37%) | $2.34 | $2.12 | 149,042 | $5.21 M |
| 08/12/2024 | $2.21 | $2.19 (-0.9%) | $2.27 | $2.10 | 3,803 | $5.21 M |
| 08/09/2024 | $2.07 | $2.19 (5.8%) | $2.34 | $2.07 | 21,400 | $5.21 M |
| 08/08/2024 | $2.13 | $2.06 (-3.29%) | $2.13 | $2.06 | 6,500 | $4.90 M |