5 DAY PERFORMANCE
-5.03%
1 MONTH PERFORMANCE
+1.19%
3 MONTH PERFORMANCE
-7.61%
6 MONTH PERFORMANCE
-10.99%
YEAR-TO-DATE PERFORMANCE
-6.08%
1 YEAR PERFORMANCE
-22.73%
Sentage Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $1.75 | $1.70 (-2.86%) | $1.75 | $1.68 | 2.62 K | $4.04 M |
| 05/22/2025 | $1.76 | $1.75 (-0.57%) | $1.76 | $1.71 | 4.00 K | $4.16 M |
| 05/21/2025 | $1.75 | $1.77 (1.14%) | $1.77 | $1.71 | 1.70 K | $4.21 M |
| 05/20/2025 | $1.73 | $1.79 (3.47%) | $1.79 | $1.73 | 1.37 K | $4.25 M |
| 05/19/2025 | $1.73 | $1.79 (3.47%) | $1.82 | $1.73 | 2.60 K | $4.25 M |
| 05/16/2025 | $1.79 | $1.75 (-2.23%) | $1.79 | $1.73 | 5.00 K | $4.16 M |
| 05/15/2025 | $1.68 | $1.69 (0.6%) | $1.71 | $1.68 | 4.66 K | $4.02 M |
| 05/14/2025 | $1.82 | $1.72 (-5.49%) | $1.82 | $1.65 | 65.40 K | $4.09 M |
| 05/13/2025 | $1.88 | $1.90 (1.06%) | $1.93 | $1.79 | 76.00 K | $4.52 M |
| 05/12/2025 | $1.75 | $1.92 (9.71%) | $2.13 | $1.74 | 239.98 K | $4.56 M |
| 05/09/2025 | $1.70 | $1.75 (2.94%) | $1.75 | $1.69 | 8.70 K | $4.16 M |
| 05/08/2025 | $1.70 | $1.73 (1.76%) | $1.76 | $1.67 | 35.40 K | $4.11 M |
| 05/07/2025 | $1.64 | $1.70 (3.66%) | $1.70 | $1.62 | 27.91 K | $4.04 M |
| 05/06/2025 | $1.63 | $1.62 (-0.61%) | $1.67 | $1.62 | 3.44 K | $3.85 M |
| 05/05/2025 | $1.70 | $1.68 (-1.18%) | $1.70 | $1.64 | 2.42 K | $3.99 M |
| 05/02/2025 | $1.63 | $1.65 (1.23%) | $1.72 | $1.63 | 4.84 K | $3.92 M |
| 05/01/2025 | $1.67 | $1.63 (-2.4%) | $1.67 | $1.63 | 339 | $3.87 M |
| 04/30/2025 | $1.68 | $1.68 (0%) | $1.71 | $1.62 | 7.40 K | $3.99 M |
| 04/29/2025 | $1.73 | $1.69 (-2.31%) | $1.73 | $1.62 | 22.20 K | $4.02 M |
| 04/28/2025 | $1.70 | $1.74 (2.35%) | $1.74 | $1.68 | 19.30 K | $4.14 M |
| 04/25/2025 | $1.65 | $1.69 (2.42%) | $1.70 | $1.65 | 3.30 K | $4.02 M |
| 04/24/2025 | $1.66 | $1.68 (1.2%) | $1.70 | $1.66 | 10.34 K | $3.99 M |
| 04/23/2025 | $1.55 | $1.66 (7.1%) | $1.77 | $1.55 | 189.40 K | $3.95 M |
| 04/22/2025 | $1.64 | $1.61 (-1.83%) | $1.65 | $1.60 | 1.55 K | $3.83 M |
| 04/21/2025 | $1.64 | $1.65 (0.61%) | $1.66 | $1.60 | 2.72 K | $3.92 M |
| 04/17/2025 | $1.63 | $1.67 (2.45%) | $1.68 | $1.61 | 3.45 K | $3.97 M |
| 04/16/2025 | $1.72 | $1.63 (-5.23%) | $1.72 | $1.63 | 2.11 K | $3.87 M |
| 04/15/2025 | $1.69 | $1.65 (-2.37%) | $1.72 | $1.65 | 6.35 K | $3.92 M |
| 04/14/2025 | $1.60 | $1.69 (5.62%) | $1.70 | $1.60 | 4.81 K | $4.02 M |
| 04/11/2025 | $1.55 | $1.63 (5.16%) | $1.63 | $1.55 | 6.00 K | $3.87 M |
| 04/10/2025 | $1.62 | $1.55 (-4.32%) | $1.62 | $1.55 | 4.70 K | $3.68 M |
| 04/09/2025 | $1.50 | $1.64 (9.33%) | $1.69 | $1.50 | 57.04 K | $3.90 M |
| 04/08/2025 | $1.56 | $1.45 (-7.05%) | $1.60 | $1.43 | 13.62 K | $3.45 M |
| 04/07/2025 | $1.60 | $1.54 (-3.75%) | $1.65 | $1.54 | 28.85 K | $3.66 M |
| 04/04/2025 | $1.70 | $1.60 (-5.88%) | $1.70 | $1.57 | 21.98 K | $3.80 M |
| 04/03/2025 | $1.77 | $1.71 (-3.39%) | $1.80 | $1.71 | 22.51 K | $4.06 M |
| 04/02/2025 | $1.83 | $1.80 (-1.64%) | $1.85 | $1.80 | 11.91 K | $4.28 M |
| 04/01/2025 | $1.81 | $1.83 (1.1%) | $1.83 | $1.81 | 2.82 K | $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 | 18.37 K | $4.25 M |
| 03/27/2025 | $1.84 | $1.90 (3.26%) | $1.91 | $1.83 | 9.73 K | $4.52 M |
| 03/26/2025 | $1.88 | $1.83 (-2.66%) | $1.88 | $1.83 | 13.04 K | $4.35 M |
| 03/25/2025 | $1.86 | $1.87 (0.54%) | $1.87 | $1.81 | 4.89 K | $4.44 M |
| 03/24/2025 | $1.87 | $1.87 (0%) | $1.87 | $1.80 | 11.68 K | $4.44 M |
| 03/21/2025 | $1.78 | $1.81 (1.69%) | $1.84 | $1.78 | 4.80 K | $4.30 M |
| 03/20/2025 | $1.85 | $1.84 (-0.54%) | $1.87 | $1.84 | 2.81 K | $4.37 M |
| 03/19/2025 | $1.86 | $1.88 (1.08%) | $1.89 | $1.80 | 13.90 K | $4.47 M |
| 03/18/2025 | $1.89 | $1.90 (0.53%) | $1.92 | $1.88 | 14.83 K | $4.52 M |
| 03/17/2025 | $1.89 | $1.88 (-0.53%) | $1.96 | $1.85 | 53.30 K | $4.47 M |
| 03/14/2025 | $1.90 | $1.90 (0%) | $1.93 | $1.85 | 15.25 K | $5.33 M |
| 03/13/2025 | $1.83 | $1.87 (2.19%) | $1.88 | $1.81 | 10.14 K | $5.25 M |
| 03/12/2025 | $1.79 | $1.88 (5.03%) | $1.88 | $1.77 | 3.62 K | $5.27 M |
| 03/11/2025 | $1.80 | $1.79 (-0.56%) | $1.82 | $1.77 | 27.90 K | $5.02 M |
| 03/10/2025 | $1.92 | $1.80 (-6.25%) | $1.92 | $1.80 | 15.20 K | $5.05 M |
| 03/07/2025 | $1.92 | $1.91 (-0.52%) | $1.92 | $1.90 | 1.92 K | $5.36 M |
| 03/06/2025 | $1.83 | $1.84 (0.55%) | $1.92 | $1.83 | 5.61 K | $5.16 M |
| 03/05/2025 | $1.83 | $1.92 (4.92%) | $1.93 | $1.80 | 15.35 K | $5.39 M |
| 03/04/2025 | $1.86 | $1.79 (-3.76%) | $1.87 | $1.75 | 14.80 K | $5.02 M |
| 03/03/2025 | $1.94 | $1.90 (-2.06%) | $1.94 | $1.85 | 8.75 K | $5.33 M |
| 02/28/2025 | $1.85 | $1.90 (2.7%) | $1.96 | $1.83 | 44.50 K | $5.33 M |
| 02/27/2025 | $1.85 | $1.84 (-0.54%) | $1.96 | $1.83 | 37.62 K | $5.16 M |
| 02/26/2025 | $1.84 | $1.87 (1.63%) | $1.88 | $1.84 | 5.40 K | $5.25 M |
| 02/25/2025 | $1.89 | $1.83 (-3.17%) | $1.95 | $1.83 | 31.15 K | $5.13 M |
| 02/24/2025 | $1.87 | $1.84 (-1.6%) | $1.90 | $1.83 | 30.20 K | $5.16 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.
