5 DAY PERFORMANCE
-1.32%
1 MONTH PERFORMANCE
+20.43%
3 MONTH PERFORMANCE
-14.18%
6 MONTH PERFORMANCE
+25.84%
YEAR-TO-DATE PERFORMANCE
+18.52%
1 YEAR PERFORMANCE
+23.08%
Sentage Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $2.26 | $2.24 (-0.88%) | $2.26 | $2.24 | 1.60 K | |
| 01/28/2026 | $2.25 | $2.26 (0.44%) | $2.27 | $2.22 | 6.04 K | $5.37 M |
| 01/27/2026 | $2.29 | $2.30 (0.44%) | $2.34 | $2.26 | 4.21 K | $5.47 M |
| 01/26/2026 | $2.28 | $2.25 (-1.32%) | $2.30 | $2.24 | 14.30 K | $5.35 M |
| 01/23/2026 | $2.35 | $2.27 (-3.4%) | $2.37 | $2.26 | 14.30 K | $5.40 M |
| 01/22/2026 | $2.36 | $2.35 (-0.42%) | $2.45 | $2.35 | 14.63 K | $5.59 M |
| 01/21/2026 | $2.17 | $2.36 (8.76%) | $2.48 | $2.17 | 69.41 K | $5.61 M |
| 01/20/2026 | $2.16 | $2.17 (0.46%) | $2.25 | $2.16 | 22.03 K | $5.16 M |
| 01/16/2026 | $2.15 | $2.16 (0.47%) | $2.24 | $2.15 | 5.40 K | $5.13 M |
| 01/15/2026 | $1.91 | $2.15 (12.57%) | $2.33 | $1.88 | 67.90 K | $5.11 M |
| 01/14/2026 | $1.96 | $2.00 (2.04%) | $2.05 | $1.95 | 4.90 K | $4.75 M |
| 01/13/2026 | $1.92 | $1.95 (1.56%) | $1.99 | $1.92 | 8.40 K | $4.63 M |
| 01/12/2026 | $2.06 | $1.91 (-7.28%) | $2.10 | $1.91 | 23.06 K | $4.54 M |
| 01/09/2026 | $1.99 | $2.07 (4.02%) | $2.20 | $1.99 | 7.10 K | $4.92 M |
| 01/08/2026 | $2.08 | $2.05 (-1.44%) | $2.14 | $1.96 | 20.19 K | $4.87 M |
| 01/07/2026 | $1.87 | $2.01 (7.49%) | $2.14 | $1.87 | 20.58 K | $4.78 M |
| 01/06/2026 | $2.01 | $2.02 (0.5%) | $2.06 | $1.95 | 7.83 K | $4.80 M |
| 01/05/2026 | $2.06 | $2.04 (-0.97%) | $2.11 | $1.95 | 10.30 K | $4.85 M |
| 01/02/2026 | $1.92 | $1.99 (3.65%) | $2.03 | $1.91 | 9.44 K | $4.73 M |
| 12/31/2025 | $1.99 | $1.89 (-5.03%) | $2.07 | $1.85 | 30.24 K | $4.49 M |
| 12/30/2025 | $1.90 | $2.08 (9.47%) | $2.25 | $1.90 | 72.04 K | $4.94 M |
| 12/29/2025 | $2.00 | $1.86 (-7%) | $2.09 | $1.86 | 18.57 K | $4.42 M |
| 12/26/2025 | $2.15 | $2.00 (-6.98%) | $2.20 | $2.00 | 13.45 K | $4.75 M |
| 12/24/2025 | $2.24 | $2.15 (-4.02%) | $2.24 | $2.15 | 3.50 K | $5.11 M |
| 12/23/2025 | $2.17 | $2.25 (3.69%) | $2.31 | $2.15 | 7.75 K | $5.35 M |
| 12/22/2025 | $2.14 | $2.21 (3.27%) | $2.29 | $2.14 | 11.80 K | $5.25 M |
| 12/19/2025 | $2.20 | $2.15 (-2.27%) | $2.32 | $2.15 | 4.80 K | $5.11 M |
| 12/18/2025 | $2.19 | $2.25 (2.74%) | $2.32 | $2.17 | 7.99 K | $6.31 M |
| 12/17/2025 | $2.30 | $2.23 (-3.04%) | $2.31 | $2.20 | 13.00 K | $6.26 M |
| 12/16/2025 | $2.23 | $2.26 (1.35%) | $2.32 | $2.20 | 7.55 K | $6.34 M |
| 12/15/2025 | $2.42 | $2.37 (-2.07%) | $2.43 | $2.22 | 10.75 K | $6.65 M |
| 12/12/2025 | $2.48 | $2.43 (-2.02%) | $2.65 | $2.36 | 21.21 K | $6.82 M |
| 12/11/2025 | $2.36 | $2.47 (4.66%) | $2.50 | $2.36 | 5.60 K | $6.93 M |
| 12/10/2025 | $2.43 | $2.47 (1.65%) | $2.52 | $2.35 | 14.60 K | $6.93 M |
| 12/09/2025 | $2.36 | $2.46 (4.24%) | $2.46 | $2.15 | 29.75 K | $6.90 M |
| 12/08/2025 | $2.14 | $2.37 (10.75%) | $2.48 | $2.14 | 28.81 K | $6.65 M |
| 12/05/2025 | $2.12 | $2.16 (1.89%) | $2.20 | $2.12 | 7.03 K | $6.06 M |
| 12/04/2025 | $2.14 | $2.10 (-1.87%) | $2.25 | $2.10 | 4.50 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 |
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.
