Dark

SNTG
Sentage Holdings Inc. Class A
stock NASDAQ

At Close

Jun 30, 2025 3:59:30 PM EDT

1.84USD-0.541%(-0.01)2,630

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 27, 2025 8:37:30 AM EDT

1.95USD+5.405%(+0.10)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-30	1.7800	1.8400	1.7800	1.8400	-0.541%	2,630	0.000%
2025-06-27	1.8100	1.8500	1.8100	1.8500	+0.543%	1,456	-0.541%
2025-06-26	1.8800	1.8800	1.8200	1.8400	-2.646%	2,309	0.000%
2025-06-25	1.8100	1.8900	1.8100	1.8900	-0.526%	7,146	-2.646%
2025-06-24	1.7700	1.9199	1.7700	1.9000	+6.736%	4,714	-3.158%
2025-06-23	1.8636	1.8636	1.7500	1.7801	-0.553%	5,873	+3.365%
2025-06-20	1.6700	1.7900	1.6700	1.7900	+4.070%	1,700	+2.793%
2025-06-18	1.7140	1.7200	1.6900	1.7200	-1.714%	2,849	+6.977%
2025-06-17	1.8098	1.8100	1.6843	1.7500	-3.422%	8,884	+5.143%
2025-06-16	1.8600	1.8600	1.8100	1.8120	-1.522%	9,198	+1.545%
2025-06-13	1.9000	1.9000	1.8000	1.8400	-0.541%	13,074	0.000%
2025-06-12	1.8100	1.8920	1.7700	1.8500	-1.878%	11,345	-0.541%
2025-06-11	1.8101	1.9402	1.8101	1.8854	+4.744%	20,538	-2.408%
2025-06-10	1.8342	1.8342	1.7700	1.8000	+1.695%	4,077	+2.222%
2025-06-09	1.7700	1.8400	1.7700	1.7700	-3.804%	6,076	+3.955%
2025-06-06	1.7500	1.8500	1.7500	1.8400	+3.955%	8,840	0.000%
2025-06-05	1.6700	1.7700	1.6700	1.7700	+5.357%	11,231	+3.955%
2025-06-04	1.6800	1.7500	1.6600	1.6800	0.000%	4,125	+9.524%
2025-06-03	1.6842	1.7200	1.6800	1.6800	-1.176%	3,479	+9.524%
2025-06-02	1.6800	1.7500	1.6800	1.7000	+2.410%	828	+8.235%
2025-05-30	1.7321	1.7424	1.6600	1.6600	-2.353%	1,788	+10.843%
2025-05-29	1.7000	1.7600	1.6899	1.7000	-1.734%	5,549	+8.235%
2025-05-28	1.6800	1.7300	1.6600	1.7300	+2.367%	1,675	+6.358%
2025-05-27	1.6600	1.7000	1.6600	1.6900	-0.588%	3,821	+8.876%
2025-05-23	1.7500	1.7500	1.6800	1.7000	-2.579%	3,252	+8.235%
2025-05-22	1.7550	1.7600	1.7120	1.7450	-1.412%	3,966	+5.444%
2025-05-21	1.7535	1.7700	1.7100	1.7700	-1.117%	1,703	+3.955%
2025-05-20	1.7341	1.7900	1.7341	1.7900	0.000%	1,277	+2.793%
2025-05-19	1.7300	1.8200	1.7300	1.7900	+2.286%	2,593	+2.793%
2025-05-16	1.7864	1.7864	1.7252	1.7500	+3.550%	4,978	+5.143%
2025-05-15	1.6800	1.7065	1.6800	1.6900	-1.744%	4,118	+8.876%
2025-05-14	1.8200	1.8200	1.6500	1.7200	-9.474%	65,382	+6.977%
2025-05-13	1.8800	1.9300	1.7900	1.9000	-1.042%	75,966	-3.158%
2025-05-12	1.7500	2.1300	1.7400	1.9200	+9.752%	239,981	-4.167%
2025-05-09	1.7000	1.7500	1.6900	1.7494	+1.127%	8,701	+5.179%
2025-05-08	1.7000	1.7591	1.6700	1.7299	+1.759%	35,369	+6.365%
2025-05-07	1.6400	1.7000	1.6234	1.7000	+4.938%	27,914	+8.235%
2025-05-06	1.6300	1.6700	1.6200	1.6200	-3.571%	3,440	+13.580%
2025-05-05	1.7000	1.7000	1.6350	1.6800	+1.818%	2,422	+9.524%
2025-05-02	1.6305	1.7199	1.6305	1.6500	+1.264%	4,835	+11.515%
2025-05-01	1.6700	1.6700	1.6294	1.6294	-3.012%	339	+12.925%
2025-04-30	1.6800	1.7100	1.6201	1.6800	-0.592%	7,367	+9.524%
2025-04-29	1.7300	1.7300	1.6200	1.6900	-2.874%	22,165	+8.876%
2025-04-28	1.7000	1.7400	1.6800	1.7400	+2.959%	19,253	+5.747%
2025-04-25	1.6500	1.7000	1.6500	1.6900	+0.595%	3,280	+8.876%
2025-04-24	1.6600	1.7000	1.6600	1.6800	+1.205%	10,344	+9.524%
2025-04-23	1.5500	1.7700	1.5500	1.6600	+3.106%	189,394	+10.843%
2025-04-22	1.6400	1.6492	1.6041	1.6100	-2.353%	1,549	+14.286%
2025-04-21	1.6350	1.6614	1.6000	1.6488	-1.026%	2,622	+11.596%
2025-04-17	1.6250	1.6800	1.6100	1.6659	+2.517%	3,445	+10.451%
2025-04-16	1.7200	1.7200	1.6250	1.6250	-1.515%	2,110	+13.231%
2025-04-15	1.6900	1.7200	1.6500	1.6500	-2.367%	6,345	+11.515%
2025-04-14	1.6000	1.7000	1.6000	1.6900	+3.681%	4,561	+8.876%
2025-04-11	1.5500	1.6300	1.5500	1.6300	+5.161%	5,959	+12.883%
2025-04-10	1.6200	1.6200	1.5500	1.5500	-5.488%	4,673	+18.710%
2025-04-09	1.4973	1.6900	1.4973	1.6400	+13.103%	57,036	+12.195%
2025-04-08	1.5600	1.5950	1.4250	1.4500	-5.844%	13,617	+26.897%
2025-04-07	1.6000	1.6510	1.5400	1.5400	-3.750%	28,848	+19.481%
2025-04-04	1.7000	1.7000	1.5700	1.6000	-6.433%	21,786	+15.000%
2025-04-03	1.7700	1.8000	1.7100	1.7100	-5.000%	22,510	+7.602%
2025-04-02	1.8295	1.8500	1.7994	1.8000	-1.639%	11,913	+2.222%
2025-04-01	1.8100	1.8300	1.8100	1.8300	+1.667%	2,815	+0.546%
2025-03-31	1.7900	1.8170	1.7900	1.8000	+0.559%	960	+2.222%
2025-03-28	1.8401	1.8500	1.7700	1.7900	-5.640%	18,143	+2.793%
2025-03-27	1.8400	1.9094	1.8300	1.8970	+3.661%	9,726	-3.005%
2025-03-26	1.8800	1.8800	1.8300	1.8300	-1.982%	12,857	+0.546%
2025-03-25	1.8630	1.8670	1.8100	1.8670	0.000%	4,793	-1.446%
2025-03-24	1.8700	1.8700	1.8000	1.8670	+3.149%	11,382	-1.446%
2025-03-21	1.7800	1.8400	1.7800	1.8100	-1.630%	4,802	+1.657%
2025-03-20	1.8500	1.8700	1.8391	1.8400	-2.128%	2,808	0.000%
2025-03-19	1.8623	1.8900	1.8000	1.8800	-1.053%	13,774	-2.128%
2025-03-18	1.8900	1.9200	1.8800	1.9000	+1.064%	14,728	-3.158%
2025-03-17	1.8868	1.9600	1.8500	1.8800	-0.896%	53,288	-2.128%
2025-03-14	1.8999	1.9292	1.8500	1.8970	+1.444%	15,053	-3.005%
2025-03-13	1.8300	1.8800	1.8100	1.8700	-0.532%	9,961	-1.604%
2025-03-12	1.7900	1.8800	1.7700	1.8800	+5.028%	3,621	-2.128%
2025-03-11	1.8000	1.8231	1.7700	1.7900	-0.556%	27,882	+2.793%
2025-03-10	1.9200	1.9200	1.8000	1.8000	-5.759%	15,108	+2.222%
2025-03-07	1.9200	1.9200	1.9030	1.9100	+3.804%	1,915	-3.665%
2025-03-06	1.8300	1.9200	1.8300	1.8400	-4.017%	5,484	0.000%
2025-03-05	1.8300	1.9286	1.8027	1.9170	+6.916%	15,258	-4.017%
2025-03-04	1.8600	1.8700	1.7520	1.7930	-5.632%	14,695	+2.621%
2025-03-03	1.9400	1.9400	1.8500	1.9000	+0.105%	8,531	-3.158%
2025-02-28	1.8453	1.9600	1.8300	1.8980	+3.152%	44,475	-3.056%
2025-02-27	1.8500	1.9587	1.8300	1.8400	-1.604%	37,615	0.000%
2025-02-26	1.8350	1.8800	1.8350	1.8700	+2.019%	5,382	-1.604%
2025-02-25	1.8900	1.9500	1.8330	1.8330	-0.543%	31,145	+0.382%
2025-02-24	1.8700	1.8955	1.8250	1.8430	-1.444%	30,199	-0.163%
2025-02-21	1.9000	1.9900	1.8500	1.8700	-2.604%	39,549	-1.604%
2025-02-20	1.7550	1.9363	1.7550	1.9200	+7.865%	32,672	-4.167%
2025-02-19	1.7510	1.7800	1.7100	1.7800	+1.540%	9,737	+3.371%
2025-02-18	1.7700	1.8335	1.7530	1.7530	-4.208%	8,706	+4.963%
2025-02-14	1.8600	1.8600	1.8100	1.8300	-1.348%	5,838	+0.546%
2025-02-13	1.9010	1.9100	1.8500	1.8550	-3.385%	6,906	-0.809%
2025-02-12	1.9102	1.9261	1.9000	1.9200	-2.041%	4,983	-4.167%
2025-02-11	1.8700	1.9600	1.8700	1.9600	+2.243%	11,914	-6.122%
2025-02-10	1.8900	1.9500	1.8600	1.9170	-0.156%	17,035	-4.017%
2025-02-07	1.8300	1.9200	1.8242	1.9200	+4.918%	17,834	-4.167%
2025-02-06	1.8450	1.8650	1.8101	1.8300	+0.549%	20,167	+0.546%
2025-02-05	1.8800	1.8800	1.7300	1.8200	-4.211%	34,726	+1.099%
2025-02-04	1.8100	1.9600	1.8000	1.9000	+2.703%	45,989	-3.158%
2025-02-03	1.8600	1.8600	1.6700	1.8500	-3.646%	97,687	-0.541%
2025-01-31	1.7211	2.0700	1.7211	1.9200	+10.345%	172,550	-4.167%
2025-01-30	1.7900	1.8399	1.6500	1.7400	-4.396%	166,585	+5.747%
2025-01-29	1.8300	1.8900	1.7300	1.8200	-1.087%	259,079	+1.099%
2025-01-28	2.0650	3.3500	1.8000	1.8400	-3.158%	7,565,883	0.000%
2025-01-27	2.0700	2.1000	1.9000	1.9000	-10.377%	48,245	-3.158%
2025-01-24	1.8500	2.1300	1.8020	2.1200	+14.595%	44,145	-13.208%
2025-01-23	2.1200	2.1800	1.8500	1.8500	-14.352%	99,942	-0.541%
2025-01-22	1.9002	2.1914	1.9002	2.1600	+16.354%	155,260	-14.815%
2025-01-21	1.8500	1.9800	1.8403	1.8564	+0.346%	32,489	-0.883%
2025-01-17	1.8520	1.8900	1.8000	1.8500	+0.543%	11,599	-0.541%
2025-01-16	1.8500	1.8600	1.7700	1.8400	-2.646%	9,361	0.000%
2025-01-15	1.8500	1.9100	1.7520	1.8900	+9.249%	54,426	-2.646%
2025-01-14	1.7900	1.8200	1.7200	1.7300	-2.535%	7,272	+6.358%
2025-01-13	1.8000	1.8100	1.6901	1.7750	-1.934%	5,545	+3.662%
2025-01-10	1.8200	1.8250	1.6500	1.8100	-3.209%	40,604	+1.657%
2025-01-08	1.8964	1.8986	1.8200	1.8700	-2.594%	25,911	-1.604%
2025-01-07	1.8958	1.9400	1.8820	1.9198	-1.549%	15,915	-4.157%
2025-01-06	1.9428	2.0100	1.9269	1.9500	+1.036%	16,848	-5.641%
2025-01-03	1.9200	1.9600	1.8500	1.9300	+3.209%	10,348	-4.663%
2025-01-02	1.8000	1.9300	1.8000	1.8700	+3.315%	35,373	-1.604%
2024-12-31	1.9550	1.9550	1.8100	1.8100	-5.350%	72,187	+1.657%
2024-12-30	1.8200	1.9827	1.8200	1.9123	+3.929%	58,420	-3.781%
2024-12-27	2.0200	2.1300	1.8000	1.8400	-10.680%	95,057	0.000%
2024-12-26	2.0600	2.2900	2.0200	2.0600	+3.000%	490,047	-10.680%
2024-12-24	1.9000	3.5150	1.6500	2.0000	+4.167%	2,350,041	-8.000%
2024-12-23	1.9500	1.9780	1.9000	1.9200	-2.681%	10,450	-4.167%
2024-12-20	1.9500	1.9729	1.9250	1.9729	+1.174%	8,383	-6.736%
2024-12-19	1.8900	1.9600	1.8695	1.9500	+5.405%	11,893	-5.641%
2024-12-18	1.8847	1.9363	1.8500	1.8500	-1.144%	6,066	-0.541%
2024-12-17	1.9100	1.9100	1.8714	1.8714	-1.016%	2,369	-1.678%
2024-12-16	1.9800	1.9800	1.8900	1.8906	-4.030%	2,617	-2.676%
2024-12-13	1.9600	1.9700	1.9300	1.9700	+0.515%	4,526	-6.599%
2024-12-12	1.9600	1.9700	1.8800	1.9599	+2.078%	12,175	-6.118%
2024-12-11	1.9850	1.9900	1.9200	1.9200	-3.030%	16,041	-4.167%
2024-12-10	2.0200	2.1000	1.9800	1.9800	-1.795%	8,616	-7.071%
2024-12-09	2.0000	2.2000	1.9701	2.0162	+2.867%	53,786	-8.739%
2024-12-06	1.9200	2.0000	1.9200	1.9600	+0.927%	4,734	-6.122%
2024-12-05	1.9515	2.0050	1.9100	1.9420	-0.721%	9,630	-5.252%
2024-12-04	2.0000	2.0375	1.9100	1.9561	-2.190%	6,182	-5.935%
2024-12-03	1.9501	2.1024	1.9501	1.9999	-0.502%	10,217	-7.995%
2024-12-02	1.9662	2.0750	1.9600	2.0100	-1.659%	8,345	-8.458%
2024-11-29	1.9950	2.0500	1.9413	2.0439	+2.709%	2,923	-9.976%
2024-11-27	1.9775	1.9900	1.9100	1.9900	+2.051%	7,948	-7.538%
2024-11-26	1.9500	1.9500	1.9500	1.9500	+2.094%	756	-5.641%
2024-11-25	1.9500	1.9500	1.8601	1.9100	0.000%	5,558	-3.665%
2024-11-22	1.9016	2.0000	1.9016	1.9100	-3.778%	3,635	-3.665%
2024-11-21	1.9500	1.9850	1.9320	1.9850	+2.320%	3,296	-7.305%
2024-11-20	1.9000	1.9455	1.8601	1.9400	+4.301%	5,211	-5.155%
2024-11-19	1.8700	1.8900	1.8400	1.8600	-1.064%	6,618	-1.075%
2024-11-18	1.8700	1.9160	1.8700	1.8800	-2.707%	3,171	-2.128%
2024-11-15	1.9500	1.9650	1.8711	1.9323	-3.380%	12,567	-4.777%
2024-11-14	1.9500	2.0400	1.9500	1.9999	-0.254%	6,445	-7.995%
2024-11-13	2.0000	2.0579	1.9600	2.0050	+1.263%	6,615	-8.229%
2024-11-12	2.0000	2.0600	1.9400	1.9800	-1.000%	11,870	-7.071%
2024-11-11	2.0400	2.1200	1.9200	2.0000	-4.306%	12,443	-8.000%
2024-11-08	2.1799	2.1799	2.0700	2.0900	-1.415%	13,915	-11.962%
2024-11-07	2.0700	2.1900	2.0700	2.1200	+0.952%	11,406	-13.208%
2024-11-06	2.1550	2.1550	2.0700	2.1000	-0.943%	4,313	-12.381%
2024-11-05	2.1316	2.1316	2.1200	2.1200	-2.752%	3,193	-13.208%
2024-11-04	2.2062	2.2062	2.1300	2.1800	+2.347%	7,888	-15.596%
2024-11-01	2.1400	2.1700	2.1300	2.1300	-2.517%	2,229	-13.615%
2024-10-31	2.1900	2.2399	2.1260	2.1850	+1.157%	17,210	-15.789%
2024-10-30	2.1600	2.2000	2.1400	2.1600	-0.461%	11,744	-14.815%
2024-10-29	2.1500	2.2454	2.1500	2.1700	-3.769%	3,964	-15.207%
2024-10-28	2.2100	2.3100	2.1300	2.2550	-2.802%	5,329	-18.404%
2024-10-25	2.2401	2.3300	2.2401	2.3200	-0.429%	3,666	-20.690%
2024-10-24	2.2880	2.3900	2.2400	2.3300	-2.101%	10,668	-21.030%
2024-10-23	2.2800	2.3800	2.2101	2.3800	+6.726%	7,435	-22.689%
2024-10-22	2.1700	2.3300	2.1700	2.2300	0.000%	18,047	-17.489%
2024-10-21	2.1500	2.2400	2.1500	2.2300	-0.889%	3,816	-17.489%
2024-10-18	2.2000	2.2500	2.1100	2.2500	0.000%	4,774	-18.222%
2024-10-17	2.1900	2.2500	2.1600	2.2500	+4.651%	11,105	-18.222%
2024-10-16	2.0900	2.1600	2.0800	2.1500	+3.365%	5,376	-14.419%
2024-10-15	2.1300	2.1540	2.0700	2.0800	-1.887%	31,898	-11.538%
2024-10-14	2.2665	2.2665	2.1200	2.1200	0.000%	4,541	-13.208%
2024-10-11	2.1500	2.1594	2.1000	2.1200	-0.469%	5,405	-13.208%
2024-10-10	2.2000	2.2600	2.1100	2.1300	-2.740%	11,082	-13.615%
2024-10-09	2.2700	2.3100	2.1000	2.1900	-4.783%	18,461	-15.982%
2024-10-08	2.3001	2.3001	2.2300	2.3000	-1.288%	8,915	-20.000%
2024-10-07	2.2400	2.3652	2.2400	2.3300	+3.556%	16,218	-21.030%
2024-10-04	2.3650	2.3650	2.2201	2.2500	0.000%	9,591	-18.222%
2024-10-03	2.3100	2.4399	2.1801	2.2500	-8.163%	17,383	-18.222%
2024-10-02	2.2402	2.6858	2.1900	2.4500	+6.987%	84,206	-24.898%
2024-10-01	2.3100	2.4776	2.1100	2.2900	-1.717%	28,338	-19.651%
2024-09-30	2.2600	2.4700	2.2500	2.3300	+5.909%	59,988	-21.030%
2024-09-27	2.2100	2.3200	2.2000	2.2000	-0.901%	1,699	-16.364%
2024-09-26	2.1000	2.4200	2.1000	2.2200	+4.225%	43,283	-17.117%
2024-09-25	2.1350	2.1350	2.0900	2.1300	+2.404%	1,715	-13.615%
2024-09-24	2.0800	2.1800	2.0800	2.0800	0.000%	19,445	-11.538%
2024-09-23	2.0900	2.1200	2.0600	2.0800	-0.478%	6,529	-11.538%
2024-09-20	2.1200	2.2500	2.0900	2.0900	-4.128%	13,810	-11.962%
2024-09-19	2.0906	2.1800	2.0900	2.1800	+1.395%	6,224	-15.596%
2024-09-18	2.1400	2.1500	2.1000	2.1500	+1.727%	11,750	-14.419%
2024-09-17	2.1300	2.2000	2.0900	2.1135	-3.493%	8,099	-12.941%
2024-09-16	2.2500	2.2500	2.1486	2.1900	0.000%	6,656	-15.982%
2024-09-13	2.0900	2.1900	2.0900	2.1900	+4.785%	938	-15.982%
2024-09-12	2.2000	2.2900	2.0900	2.0900	-5.000%	9,360	-11.962%
2024-09-11	2.2800	2.3300	2.1000	2.2000	-5.172%	12,482	-16.364%
2024-09-10	2.0800	2.4500	2.0800	2.3200	+13.171%	33,789	-20.690%
2024-09-09	2.0500	2.1000	2.0500	2.0500	+0.490%	3,342	-10.244%
2024-09-06	2.0800	2.1100	2.0400	2.0400	-1.687%	4,112	-9.804%
2024-09-05	2.1000	2.1100	2.0600	2.0750	+0.256%	3,528	-11.325%
2024-09-04	2.0401	2.1000	2.0400	2.0697	-0.971%	5,649	-11.098%
2024-09-03	2.0400	2.1000	2.0400	2.0900	+0.917%	10,718	-11.962%
2024-08-30	2.0601	2.1500	2.0400	2.0710	+0.048%	5,207	-11.154%
2024-08-29	2.1400	2.1400	2.0400	2.0700	-1.429%	14,061	-11.111%
2024-08-28	2.0400	2.1699	2.0000	2.1000	+2.439%	8,167	-12.381%
2024-08-27	2.0300	2.1300	2.0000	2.0500	+0.098%	4,062	-10.244%
2024-08-26	2.1000	2.2100	1.9241	2.0480	-1.063%	11,254	-10.156%
2024-08-23	2.0700	2.1800	2.0500	2.0700	+0.485%	16,766	-11.111%
2024-08-22	2.1900	2.1900	2.0600	2.0600	-1.905%	5,523	-10.680%
2024-08-21	2.1000	2.1200	2.0500	2.1000	+1.205%	9,917	-12.381%
2024-08-20	2.1200	2.1366	2.0600	2.0750	+1.716%	6,437	-11.325%
2024-08-19	2.0300	2.0600	2.0300	2.0400	-1.923%	2,562	-9.804%
2024-08-16	2.0101	2.1500	2.0101	2.0800	+2.337%	5,246	-11.538%
2024-08-15	1.9726	2.1000	1.9726	2.0325	+2.911%	7,404	-9.471%
2024-08-14	2.0885	2.1662	1.9000	1.9750	-10.023%	35,500	-6.835%
2024-08-13	2.2900	2.3400	2.1200	2.1950	+0.228%	149,042	-16.173%
2024-08-12	2.2100	2.2725	2.1001	2.1900	0.000%	3,803	-15.982%
2024-08-09	2.0700	2.3400	2.0700	2.1900	+6.311%	21,353	-15.982%
2024-08-08	2.1300	2.1300	2.0584	2.0600	-3.738%	6,467	-10.680%
2024-08-07	2.1200	2.2000	2.0320	2.1400	+2.392%	19,254	-14.019%
2024-08-06	2.2000	2.5500	2.0500	2.0900	-2.791%	5,143	-11.962%
2024-08-05	2.3400	2.3400	2.1000	2.1500	-9.664%	29,464	-14.419%
2024-08-02	2.5500	2.6025	2.3800	2.3800	-7.393%	10,124	-22.689%
2024-08-01	2.6700	2.7750	2.5200	2.5700	-3.383%	5,809	-28.405%
2024-07-31	2.7700	2.7800	2.5400	2.6600	-1.481%	33,519	-30.827%
2024-07-30	2.7200	2.7200	2.5200	2.7000	+3.448%	11,493	-31.852%
2024-07-29	2.8200	2.8200	2.5014	2.6100	-7.447%	16,478	-29.502%
2024-07-26	2.7000	2.8500	2.5400	2.8200	+2.920%	28,149	-34.752%
2024-07-25	2.3500	2.7700	2.3300	2.7400	+15.126%	72,355	-32.847%
2024-07-24	2.4600	2.5300	2.3000	2.3800	-6.667%	26,726	-22.689%
2024-07-23	2.4300	2.5500	2.3500	2.5500	+3.448%	14,113	-27.843%
2024-07-22	2.0300	2.5600	2.0300	2.4650	-0.605%	71,726	-25.355%
2024-07-19	2.5900	2.6200	2.3500	2.4800	-5.344%	37,941	-25.806%
2024-07-18	2.7200	2.8500	2.5900	2.6200	-5.072%	29,382	-29.771%
2024-07-17	2.6600	3.0800	2.6600	2.7600	-8.609%	86,424	-33.333%
2024-07-16	2.3400	3.1000	2.3400	3.0200	+20.319%	253,700	-39.073%
2024-07-15	2.5900	2.8900	2.2500	2.5100	-2.335%	607,166	-26.693%
2024-07-12	2.8400	3.9700	2.5500	2.5700	+11.739%	18,384,922	-28.405%
2024-07-11	2.2000	2.4300	2.1000	2.3000	+4.545%	2,774,873	-20.000%
2024-07-10	1.9380	2.2600	1.9380	2.2000	+12.245%	36,334	-16.364%
2024-07-09	1.9340	2.0400	1.9000	1.9600	+1.031%	10,610	-6.122%
2024-07-08	1.9600	1.9682	1.9300	1.9400	-1.020%	7,617	-5.155%
2024-07-05	1.9500	1.9899	1.9290	1.9600	0.000%	10,638	-6.122%
2024-07-03	1.9600	1.9600	1.9600	1.9600	+0.513%	591	-6.122%
2024-07-02	1.9501	1.9700	1.9500	1.9500	-2.010%	6,583	-5.641%
2024-07-01	2.0000	2.0400	1.9400	1.9900	+2.577%	5,429	-7.538%
2024-06-28	2.0620	2.1400	1.9400	1.9400	-9.767%	8,517	-5.155%
2024-06-27	2.2000	2.2000	2.0966	2.1500	+3.865%	2,334	-14.419%
2024-06-26	2.1000	2.1300	2.0700	2.0700	0.000%	16,548	-11.111%
2024-06-25	2.0328	2.0850	2.0310	2.0700	-0.481%	6,757	-11.111%
2024-06-24	2.0200	2.0800	2.0200	2.0800	+1.961%	4,018	-11.538%
2024-06-21	2.0900	2.0900	2.0271	2.0400	-2.392%	6,066	-9.804%
2024-06-20	2.2004	2.2004	2.0600	2.0900	-2.025%	5,923	-11.962%
2024-06-18	2.1800	2.2450	2.0900	2.1332	-0.313%	24,716	-13.745%
2024-06-17	2.1400	2.2150	2.1100	2.1399	-1.387%	16,067	-14.015%
2024-06-14	2.3399	2.3399	2.1498	2.1700	+0.463%	14,876	-15.207%
2024-06-13	2.1500	2.4099	2.1300	2.1600	+0.460%	8,673	-14.815%
2024-06-12	2.2100	2.2200	2.1501	2.1501	-2.268%	12,127	-14.423%
2024-06-11	2.2400	2.3200	2.1800	2.2000	-1.786%	3,714	-16.364%
2024-06-10	2.2100	2.3035	2.2100	2.2400	-0.885%	10,366	-17.857%
2024-06-07	2.4499	2.4499	2.2000	2.2600	+0.534%	18,371	-18.584%
2024-06-06	2.2600	2.4499	2.2400	2.2480	-2.684%	14,947	-18.149%
2024-06-05	2.1800	2.4000	2.1322	2.3100	+6.017%	41,397	-20.346%
2024-06-04	2.0900	2.2570	2.0800	2.1789	-0.050%	5,975	-15.554%
2024-06-03	2.1700	2.2900	2.0600	2.1800	-1.357%	19,011	-15.596%
2024-05-31	2.4600	2.5500	2.1300	2.2100	-10.526%	131,565	-16.742%
2024-05-30	2.3000	2.6900	2.2200	2.4700	+11.261%	239,311	-25.506%
2024-05-29	2.1166	2.3000	2.1166	2.2200	+1.370%	17,540	-17.117%
2024-05-28	2.0495	2.2064	2.0400	2.1900	-0.455%	5,779	-15.982%
2024-05-24	2.2200	2.2200	2.0000	2.2000	-3.930%	29,229	-16.364%
2024-05-23	1.8950	2.3700	1.8600	2.2900	+19.271%	66,399	-19.651%
2024-05-22	1.9000	1.9200	1.8600	1.9200	+0.524%	11,635	-4.167%
2024-05-21	1.9014	1.9400	1.8300	1.9100	-2.051%	13,144	-3.665%
2024-05-20	2.0310	2.1000	1.8900	1.9500	-4.412%	51,552	-5.641%
2024-05-17	2.2100	2.2100	2.0400	2.0400	-3.318%	45,513	-9.804%
2024-05-16	2.1200	2.3891	2.0691	2.1100	+1.613%	40,251	-12.796%
2024-05-15	1.9200	2.4500	1.8900	2.0765	+11.043%	138,231	-11.389%
2024-05-14	1.8400	1.9228	1.8400	1.8700	-1.058%	9,936	-1.604%
2024-05-13	1.8520	1.9315	1.8500	1.8900	-0.526%	2,086	-2.646%
2024-05-10	1.9100	1.9200	1.9000	1.9000	-0.524%	943	-3.158%
2024-05-09	2.0394	2.0394	1.8500	1.9100	+1.612%	10,783	-3.665%
2024-05-08	1.9950	2.0700	1.8700	1.8797	-6.483%	9,937	-2.112%
2024-05-07	1.8510	2.0900	1.8510	2.0100	+10.433%	43,426	-8.458%
2024-05-06	1.8700	1.9000	1.8100	1.8201	-2.145%	4,818	+1.093%
2024-05-03	1.8600	1.9400	1.8500	1.8600	+1.087%	6,757	-1.075%
2024-05-02	1.8000	1.8400	1.7800	1.8400	+1.099%	9,655	0.000%
2024-05-01	1.8338	1.8338	1.8000	1.8200	-0.274%	5,438	+1.099%
2024-04-30	1.8200	1.8400	1.8000	1.8250	+0.275%	2,291	+0.822%
2024-04-29	1.8900	1.9150	1.7900	1.8200	-7.143%	10,739	+1.099%
2024-04-26	1.8101	1.9656	1.8101	1.9600	+4.145%	11,994	-6.122%
2024-04-25	1.8200	1.8999	1.8100	1.8820	-0.423%	5,705	-2.232%
2024-04-24	1.9700	1.9900	1.8501	1.8900	-1.047%	9,516	-2.646%
2024-04-23	1.9200	1.9947	1.8900	1.9100	-4.020%	16,537	-3.665%
2024-04-22	1.9200	2.0000	1.8700	1.9900	+1.531%	8,432	-7.538%
2024-04-19	2.0250	2.0250	1.9100	1.9600	-3.922%	18,397	-6.122%
2024-04-18	1.9700	2.1499	1.9600	2.0400	+6.806%	65,186	-9.804%
2024-04-17	1.8901	1.9200	1.8000	1.9100	+1.380%	19,700	-3.665%
2024-04-16	1.9899	1.9899	1.8700	1.8840	-6.501%	8,575	-2.335%
2024-04-15	2.1400	2.1400	1.9500	2.0150	-5.399%	15,297	-8.685%
2024-04-12	2.1600	2.1950	2.1001	2.1300	-2.294%	5,329	-13.615%
2024-04-11	2.1500	2.2600	2.0900	2.1800	+5.825%	11,298	-15.596%
2024-04-10	2.1500	2.1500	2.0300	2.0600	-1.905%	21,922	-10.680%
2024-04-09	2.2800	2.2800	2.0200	2.1000	-4.545%	22,024	-12.381%
2024-04-08	2.4100	2.4100	2.2000	2.2000	-2.222%	9,975	-16.364%
2024-04-05	2.3600	2.3600	2.2300	2.2500	-0.881%	5,030	-18.222%
2024-04-04	2.4000	2.4000	2.2500	2.2700	-2.575%	14,290	-18.943%
2024-04-03	2.4000	2.4000	2.3100	2.3300	-2.917%	6,245	-21.030%
2024-04-02	2.3800	2.4000	2.3300	2.4000	+0.840%	4,112	-23.333%
2024-04-01	2.3700	2.4800	2.3100	2.3800	-2.857%	15,376	-22.689%
2024-03-28	2.3400	2.4600	2.2700	2.4500	+7.930%	54,712	-24.898%
2024-03-27	2.2700	2.2700	2.2200	2.2700	+2.252%	5,572	-18.943%
2024-03-26	2.2600	2.3200	2.2200	2.2200	-1.770%	24,380	-17.117%
2024-03-25	2.4000	2.4000	2.2000	2.2600	-7.377%	25,958	-18.584%
2024-03-22	2.4900	2.4900	2.3000	2.4400	-2.400%	25,273	-24.590%
2024-03-21	2.2800	2.5700	2.2600	2.5000	+10.619%	197,624	-26.400%
2024-03-20	2.3700	2.3700	2.1900	2.2600	-6.224%	36,210	-18.584%
2024-03-19	2.4700	2.4700	2.3249	2.4100	-4.365%	37,303	-23.651%
2024-03-18	2.5900	2.5900	2.3600	2.5200	-0.787%	31,921	-26.984%
2024-03-15	2.4000	2.5400	2.3600	2.5400	+8.085%	9,227	-27.559%
2024-03-14	2.5700	2.5700	2.3100	2.3500	-4.082%	48,772	-21.702%
2024-03-13	2.5200	2.5400	2.4100	2.4500	+1.240%	16,872	-24.898%
2024-03-12	2.5600	2.5600	2.3500	2.4200	-3.586%	6,470	-23.967%
2024-03-11	2.4400	2.5235	2.3319	2.5100	+2.033%	37,859	-26.693%
2024-03-08	2.7100	2.8903	2.4500	2.4600	-2.767%	138,153	-25.203%
2024-03-07	2.4900	2.6500	2.4100	2.5300	+3.689%	52,719	-27.273%
2024-03-06	2.5600	2.5600	2.4100	2.4400	-4.501%	46,509	-24.590%
2024-03-05	2.5400	2.6000	2.3500	2.5550	+3.024%	50,634	-27.984%
2024-03-04	2.5000	2.6003	2.4400	2.4800	+1.224%	36,979	-25.806%
2024-03-01	2.5400	2.5800	2.4400	2.4500	-3.922%	26,109	-24.898%
2024-02-29	2.6204	2.6204	2.4000	2.5500	-0.778%	13,141	-27.843%
2024-02-28	2.5700	2.6900	2.4337	2.5700	0.000%	33,798	-28.405%
2024-02-27	2.5400	2.6200	2.4300	2.5700	+5.761%	34,361	-28.405%
2024-02-26	2.3800	2.5296	2.3700	2.4300	+2.966%	23,352	-24.280%
2024-02-23	2.5100	2.5100	2.2600	2.3600	-7.087%	93,460	-22.034%
2024-02-22	2.6000	2.6500	2.3500	2.5400	-4.511%	123,431	-27.559%
2024-02-21	2.7100	2.8300	2.5296	2.6600	-4.659%	93,406	-30.827%
2024-02-20	2.9200	2.9799	2.6600	2.7900	-13.084%	68,602	-34.050%
2024-02-16	2.5300	3.4000	2.5300	3.2100	+12.238%	231,794	-42.679%
2024-02-15	2.3500	2.9000	2.3400	2.8600	+7.116%	250,908	-35.664%
2024-02-14	2.8400	3.7400	2.3000	2.6700	+17.621%	3,610,398	-31.086%
2024-02-13	2.2900	2.3799	2.1600	2.2700	-2.991%	1,843,029	-18.943%
2024-02-12	2.4800	2.4900	2.3400	2.3400	-6.024%	18,501	-21.368%
2024-02-09	2.4100	2.5700	2.3200	2.4900	+0.403%	42,104	-26.104%
2024-02-08	2.4000	2.5899	2.3300	2.4800	+8.772%	75,621	-25.806%
2024-02-07	2.3400	2.3880	2.1500	2.2800	+1.786%	43,796	-19.298%
2024-02-06	2.2100	2.4877	2.2100	2.2400	-1.322%	84,754	-17.857%
2024-02-05	2.4000	2.4000	2.2300	2.2700	-5.809%	16,908	-18.943%
2024-02-02	2.4700	2.5400	2.4100	2.4100	-2.429%	24,301	-23.651%
2024-02-01	2.4100	2.8000	2.4100	2.4700	-9.524%	43,881	-25.506%
2024-01-31	2.2100	2.9900	2.2100	2.7300	+19.214%	331,539	-32.601%
2024-01-30	2.3500	2.3700	2.2900	2.2900	-4.184%	31,665	-19.651%
2024-01-29	2.4200	2.4900	2.3300	2.3900	-1.240%	38,635	-23.013%
2024-01-26	2.4600	2.5600	2.4200	2.4200	-4.724%	21,758	-23.967%
2024-01-25	2.8600	2.8600	2.5100	2.5400	-8.961%	131,527	-27.559%
2024-01-24	2.8600	2.8600	2.6000	2.7900	-3.460%	82,630	-34.050%
2024-01-23	2.8200	2.9900	2.8100	2.8900	+0.347%	44,362	-36.332%
2024-01-22	3.0300	3.0911	2.8000	2.8800	-6.796%	47,635	-36.111%
2024-01-19	3.0100	3.1799	2.8600	3.0900	+0.651%	43,326	-40.453%
2024-01-18	3.0300	3.1000	2.9400	3.0700	-1.603%	44,070	-40.065%
2024-01-17	2.9400	3.2300	2.8100	3.1200	+1.629%	80,783	-41.026%
2024-01-16	2.8500	3.4000	2.8400	3.0700	+2.676%	133,152	-40.065%
2024-01-12	3.0800	3.0999	2.6000	2.9900	-8.841%	125,726	-38.462%
2024-01-11	3.3600	3.4000	3.1400	3.2800	-7.345%	196,203	-43.902%
2024-01-10	3.5800	3.7000	3.2200	3.5400	+2.017%	673,879	-48.023%
2024-01-09	4.5500	4.6600	3.2500	3.4700	+62.911%	28,156,797	-46.974%
2024-01-08	2.3000	2.4650	2.1300	2.1300	-11.983%	81,530	-13.615%

.dark-mode .fRySdJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fRySdJ{ color: #333333; background-color: white; border: 2px solid #333333; }SNTGSentage Holdings Inc. Class Astock NASDAQ

SNTG
Sentage Holdings Inc. Class A
stock NASDAQ