Sentage Holdings Inc. - Class A Ordinary Shares (SNTG)
2.0200
-0.2600 (-11.40%)
NASDAQ · Last Trade: Sep 7th, 11:59 PM EDT
Historical Prices For Sentage Holdings Inc. - Class A Ordinary Shares (SNTG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 7/23/2025 | 1.86 | 1.95 | 1.85 | 1.95 | 919 | 1.95 |
| 7/22/2025 | 1.90 | 1.96 | 1.85 | 1.90 | 4,559 | 1.90 |
| 7/21/2025 | 1.93 | 1.94 | 1.90 | 1.92 | 5,722 | 1.92 |
| 7/18/2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1,652 | 1.93 |
| 7/17/2025 | 1.96 | 1.98 | 1.95 | 1.95 | 3,814 | 1.95 |
| 7/16/2025 | 2.02 | 2.02 | 1.93 | 1.94 | 5,959 | 1.94 |
| 7/15/2025 | 1.97 | 2.08 | 1.97 | 2.01 | 11,171 | 2.01 |
| 7/14/2025 | 1.95 | 2.00 | 1.95 | 1.97 | 6,212 | 1.97 |
| 7/11/2025 | 1.95 | 2.00 | 1.91 | 1.94 | 4,991 | 1.94 |
| 7/10/2025 | 2.07 | 2.07 | 1.90 | 1.95 | 19,896 | 1.95 |
| 7/09/2025 | 2.04 | 2.13 | 1.98 | 2.05 | 13,748 | 2.05 |
| 7/08/2025 | 1.87 | 2.01 | 1.87 | 1.97 | 21,871 | 1.97 |
| 7/07/2025 | 1.85 | 1.99 | 1.85 | 1.93 | 9,918 | 1.93 |
| 7/03/2025 | 1.87 | 2.00 | 1.85 | 1.93 | 21,733 | 1.93 |
| 7/02/2025 | 1.86 | 1.86 | 1.82 | 1.84 | 1,858 | 1.84 |
| 7/01/2025 | 1.76 | 1.85 | 1.76 | 1.81 | 5,773 | 1.81 |
| 6/30/2025 | 1.78 | 1.86 | 1.77 | 1.84 | 2,630 | 1.84 |
| 6/27/2025 | 1.81 | 1.85 | 1.81 | 1.85 | 1,456 | 1.85 |
| 6/26/2025 | 1.88 | 1.88 | 1.82 | 1.84 | 2,309 | 1.84 |
| 6/25/2025 | 1.81 | 1.89 | 1.81 | 1.89 | 7,146 | 1.89 |
| 6/24/2025 | 1.77 | 1.92 | 1.77 | 1.90 | 4,714 | 1.90 |
| 6/23/2025 | 1.86 | 1.86 | 1.75 | 1.78 | 5,873 | 1.78 |
| 6/20/2025 | 1.67 | 1.79 | 1.67 | 1.79 | 1,700 | 1.79 |
| 6/18/2025 | 1.71 | 1.72 | 1.69 | 1.72 | 2,849 | 1.72 |
| 6/17/2025 | 1.81 | 1.81 | 1.68 | 1.75 | 8,884 | 1.75 |
| 6/16/2025 | 1.86 | 1.86 | 1.81 | 1.81 | 9,198 | 1.81 |
| 6/13/2025 | 1.90 | 1.90 | 1.80 | 1.84 | 13,074 | 1.84 |
| 6/12/2025 | 1.81 | 1.89 | 1.77 | 1.85 | 11,345 | 1.85 |
| 6/11/2025 | 1.81 | 1.94 | 1.81 | 1.89 | 20,538 | 1.89 |
| 6/10/2025 | 1.83 | 1.83 | 1.77 | 1.80 | 3,277 | 1.80 |
| 6/09/2025 | 1.77 | 1.84 | 1.77 | 1.77 | 6,076 | 1.77 |