Sentage Holdings Inc. - Class A Ordinary Shares (SNTG)
2.6500
+0.0800 (3.11%)
NASDAQ · Last Trade: Oct 24th, 11:21 AM EDT
Historical Prices For Sentage Holdings Inc. - Class A Ordinary Shares (SNTG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 2.56 | 2.74 | 2.49 | 2.57 | 8,470 | 2.57 |
| 10/22/2025 | 2.60 | 2.63 | 2.44 | 2.47 | 37,037 | 2.47 |
| 10/21/2025 | 2.68 | 2.77 | 2.63 | 2.73 | 18,002 | 2.73 |
| 10/20/2025 | 2.67 | 2.81 | 2.67 | 2.73 | 9,534 | 2.73 |
| 10/17/2025 | 2.83 | 2.83 | 2.60 | 2.75 | 21,067 | 2.75 |
| 10/16/2025 | 2.96 | 2.96 | 2.85 | 2.89 | 5,449 | 2.89 |
| 10/15/2025 | 3.01 | 3.20 | 2.92 | 2.94 | 28,987 | 2.94 |
| 10/14/2025 | 2.86 | 3.10 | 2.80 | 2.91 | 15,462 | 2.91 |
| 10/13/2025 | 2.98 | 2.98 | 2.82 | 2.88 | 17,724 | 2.88 |
| 10/10/2025 | 3.10 | 3.15 | 2.95 | 2.98 | 44,690 | 2.98 |
| 10/09/2025 | 3.25 | 3.30 | 3.08 | 3.15 | 71,738 | 3.15 |
| 10/08/2025 | 3.10 | 3.16 | 3.07 | 3.07 | 84,108 | 3.07 |
| 10/07/2025 | 3.23 | 3.31 | 3.05 | 3.06 | 67,618 | 3.06 |
| 10/06/2025 | 3.20 | 3.39 | 3.20 | 3.32 | 31,342 | 3.32 |
| 10/03/2025 | 3.32 | 3.32 | 3.20 | 3.22 | 25,704 | 3.22 |
| 10/02/2025 | 3.10 | 3.31 | 3.10 | 3.27 | 56,271 | 3.27 |
| 10/01/2025 | 3.14 | 3.25 | 3.12 | 3.17 | 46,908 | 3.17 |
| 9/30/2025 | 3.33 | 3.33 | 3.12 | 3.12 | 40,748 | 3.12 |
| 9/29/2025 | 3.21 | 3.48 | 3.00 | 3.16 | 110,647 | 3.16 |
| 9/26/2025 | 3.26 | 3.48 | 3.21 | 3.34 | 103,690 | 3.34 |
| 9/25/2025 | 3.10 | 4.08 | 3.07 | 3.38 | 892,673 | 3.38 |
| 9/24/2025 | 3.01 | 3.40 | 3.01 | 3.23 | 143,816 | 3.23 |
| 9/23/2025 | 3.05 | 3.53 | 3.01 | 3.01 | 210,393 | 3.01 |
| 9/22/2025 | 3.34 | 3.60 | 3.20 | 3.32 | 230,936 | 3.32 |
| 9/19/2025 | 3.25 | 3.92 | 3.16 | 3.61 | 2,745,214 | 3.61 |
| 9/18/2025 | 2.84 | 3.44 | 2.72 | 3.24 | 767,346 | 3.24 |
| 9/17/2025 | 2.84 | 3.23 | 2.79 | 2.85 | 404,510 | 2.85 |
| 9/16/2025 | 3.60 | 3.64 | 2.76 | 2.89 | 16,492,959 | 2.89 |
| 9/15/2025 | 2.53 | 3.10 | 2.52 | 2.85 | 147,114 | 2.85 |
| 9/12/2025 | 2.84 | 2.95 | 2.52 | 2.56 | 156,699 | 2.56 |
| 9/11/2025 | 3.76 | 3.84 | 2.41 | 2.85 | 626,472 | 2.85 |
| 9/10/2025 | 5.48 | 6.90 | 3.87 | 4.03 | 635,318 | 4.03 |
| 9/09/2025 | 4.74 | 6.69 | 3.80 | 5.76 | 2,172,799 | 5.76 |
| 9/08/2025 | 1.94 | 6.81 | 1.94 | 6.81 | 79,906,279 | 6.81 |
| 9/05/2025 | 2.23 | 2.25 | 1.92 | 2.02 | 467,741 | 2.02 |
| 9/04/2025 | 2.58 | 3.32 | 1.88 | 2.28 | 5,880,409 | 2.28 |
| 9/03/2025 | 1.74 | 2.13 | 1.67 | 1.99 | 398,956 | 1.99 |
| 9/02/2025 | 1.65 | 1.90 | 1.64 | 1.90 | 986,625 | 1.90 |
| 8/29/2025 | 1.60 | 1.84 | 1.60 | 1.71 | 127,719 | 1.71 |
| 8/28/2025 | 2.00 | 2.00 | 2.00 | 2.00 | 561,292 | 2.00 |
| 8/27/2025 | 1.65 | 1.66 | 1.65 | 1.65 | 1,163 | 1.65 |
| 8/25/2025 | 1.69 | 0.00 | 1.69 | 1.66 | 390 | 1.66 |
| 8/22/2025 | 1.65 | 1.69 | 1.65 | 1.69 | 8,254 | 1.69 |
| 8/21/2025 | 1.68 | 1.69 | 1.66 | 1.66 | 5,806 | 1.66 |
| 8/20/2025 | 1.69 | 1.69 | 1.69 | 1.69 | 124 | 1.69 |
| 8/19/2025 | 1.70 | 1.70 | 1.70 | 1.70 | 450 | 1.70 |
| 8/15/2025 | 1.68 | 0.00 | 1.70 | 1.70 | 397 | 1.70 |
| 8/14/2025 | 1.68 | 1.68 | 1.68 | 1.68 | 840 | 1.68 |
| 8/13/2025 | 1.68 | 1.74 | 1.68 | 1.68 | 1,950 | 1.68 |
| 8/11/2025 | 1.76 | 0.00 | 1.76 | 1.71 | 464 | 1.71 |
| 8/08/2025 | 1.79 | 1.79 | 1.74 | 1.76 | 927 | 1.76 |
| 8/07/2025 | 1.73 | 1.73 | 1.73 | 1.73 | 251 | 1.73 |
| 8/06/2025 | 1.73 | 1.74 | 1.71 | 1.74 | 950 | 1.74 |
| 8/05/2025 | 1.86 | 1.86 | 1.71 | 1.71 | 28,211 | 1.71 |
| 8/04/2025 | 1.79 | 1.98 | 1.71 | 1.84 | 7,253 | 1.84 |
| 8/01/2025 | 1.71 | 1.71 | 1.71 | 1.71 | 471 | 1.71 |
| 7/31/2025 | 1.75 | 1.75 | 1.70 | 1.70 | 2,580 | 1.70 |
| 7/30/2025 | 1.79 | 1.79 | 1.73 | 1.73 | 2,009 | 1.73 |
| 7/29/2025 | 1.85 | 1.85 | 1.77 | 1.78 | 3,029 | 1.78 |
| 7/24/2025 | 1.95 | 0.00 | 1.95 | 1.94 | 566 | 1.94 |