Skip to main content
Sintx Technologies, Inc. (SINT)
NASDAQ: SINT · Real-Time Price · USD
1.920
+0.060 (3.23%)
At close: Jun 26, 2026, 4:00 PM EDT
1.840
-0.080 (-4.17%)
After-hours: Jun 26, 2026, 7:16 PM EDT

Sintx Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.811.971.811.921.923.23%14,926
Jun 25, 20261.952.031.851.861.86-5.10%45,623
Jun 24, 20261.912.061.901.961.962.08%36,922
Jun 23, 20262.002.041.901.921.92-3.52%22,230
Jun 22, 20262.112.141.901.991.99-5.69%246,374
Jun 18, 20262.042.152.042.112.111.44%30,425
Jun 17, 20262.122.192.022.082.08-3.70%48,301
Jun 16, 20262.182.242.092.162.16-2.26%13,132
Jun 15, 20262.212.232.162.212.214.25%10,829
Jun 12, 20262.182.252.122.122.12-4.07%24,494
Jun 11, 20262.102.212.062.212.216.76%9,810
Jun 10, 20262.162.182.062.072.07-3.72%29,884
Jun 9, 20262.102.182.072.152.153.86%37,160
Jun 8, 20262.082.202.032.072.071.97%33,210
Jun 5, 20262.242.262.022.032.03-9.38%116,532
Jun 4, 20262.152.302.152.242.24-56,837
Jun 3, 20261.982.291.862.242.247.69%702,938
Jun 2, 20262.182.221.962.082.08-2.80%79,345
Jun 1, 20262.212.292.102.142.14-4.46%38,346
May 29, 20262.232.252.212.242.241.82%45,058
May 28, 20262.282.312.202.202.20-3.93%43,678
May 27, 20262.392.392.292.292.29-5.76%23,445
May 26, 20262.332.462.332.432.431.67%28,430
May 22, 20262.332.442.312.392.393.91%65,399
May 21, 20262.152.302.142.302.304.07%23,379
May 20, 20262.222.242.172.212.210.45%22,535
May 19, 20262.162.292.142.202.20-1.35%34,330
May 18, 20262.212.352.202.232.23-1.55%22,958
May 15, 20262.432.432.222.272.27-5.62%30,472
May 14, 20262.422.432.282.402.400.84%26,409
May 13, 20262.372.412.302.382.38-0.83%11,304
May 12, 20262.522.562.342.402.40-3.23%13,953
May 11, 20262.322.482.322.482.485.53%33,975
May 8, 20262.442.542.302.352.35-1.67%7,628
May 7, 20262.402.502.372.392.39-0.42%10,482
May 6, 20262.522.642.402.402.40-0.83%241,912
May 5, 20262.372.442.362.422.42-8,341
May 4, 20262.422.512.362.422.420.41%46,731
May 1, 20262.112.522.082.412.4114.22%52,697
Apr 30, 20262.002.212.002.112.116.03%68,583
Apr 29, 20262.102.151.991.991.99-7.44%61,024
Apr 28, 20262.442.442.092.152.15-8.51%79,128
Apr 27, 20262.432.562.352.352.35-4.86%15,171
Apr 24, 20262.502.652.472.472.47-1.59%19,502
Apr 23, 20262.622.702.512.512.51-5.64%21,149
Apr 22, 20262.652.722.612.662.661.92%24,713
Apr 21, 20262.762.772.612.612.61-6.12%24,458
Apr 20, 20262.682.852.682.782.783.35%21,632
Apr 17, 20262.702.802.642.692.690.37%20,954
Apr 16, 20262.812.812.602.682.68-2.19%27,463
Apr 15, 20262.852.922.722.742.74-2.14%23,281
Apr 14, 20262.872.992.802.802.80-2.44%28,244
Apr 13, 20262.813.002.742.872.877.09%146,666
Apr 10, 20262.682.732.652.682.68-0.37%12,929
Apr 9, 20262.762.762.622.692.69-0.37%32,487
Apr 8, 20262.842.842.702.702.701.50%21,443
Apr 7, 20262.532.762.482.662.665.14%17,154
Apr 6, 20262.492.622.492.532.530.40%11,746
Apr 2, 20262.412.582.412.522.52-0.79%7,940
Apr 1, 20262.502.572.502.542.541.49%8,078
Mar 31, 20262.282.612.252.502.509.29%37,710
Mar 30, 20262.382.502.222.292.290.44%14,778
Mar 27, 20262.452.452.262.282.28-5.79%21,025
Mar 26, 20262.622.622.382.422.42-5.47%28,863
Mar 25, 20262.622.632.552.562.56-0.39%8,501
Mar 24, 20262.572.602.502.572.570.78%13,690
Mar 23, 20262.432.602.412.552.552.41%44,742
Mar 20, 20262.452.552.432.492.49-3.49%26,224
Mar 19, 20262.592.632.352.582.58-3.01%146,404
Mar 18, 20262.792.792.652.662.66-3.27%13,514
Mar 17, 20262.792.892.732.752.75-1.79%26,064
Mar 16, 20262.872.972.802.802.80-2.78%43,694
Mar 13, 20262.852.952.822.882.881.05%30,274
Mar 12, 20262.852.882.752.852.85-1.55%25,784
Mar 11, 20262.822.912.752.902.900.87%24,825
Mar 10, 20262.752.962.702.872.874.36%50,695
Mar 9, 20262.712.752.642.752.751.10%34,770
Mar 6, 20262.712.752.682.722.72-1.63%28,864
Mar 5, 20262.752.792.712.772.77-0.90%37,480
Mar 4, 20262.792.792.742.792.790.36%21,830
Mar 3, 20262.822.822.712.782.78-1.42%34,773
Mar 2, 20262.802.892.802.822.82-2.42%33,252
Feb 27, 20262.902.952.782.892.89-1.37%67,999
Feb 26, 20262.913.002.862.932.93-0.34%21,824
Feb 25, 20262.973.052.892.942.94-1.01%51,195
Feb 24, 20262.943.002.902.972.971.02%16,581
Feb 23, 20263.033.052.872.942.94-2.97%58,611
Feb 20, 20263.203.203.023.033.03-5.31%24,680
Feb 19, 20263.103.223.003.203.206.67%32,405
Feb 18, 20263.043.062.983.003.000.33%15,664
Feb 17, 20263.053.052.942.992.99-1.48%10,755
Feb 13, 20262.723.052.723.043.0411.58%26,273
Feb 12, 20262.882.902.622.722.72-6.85%36,041
Feb 11, 20262.892.942.732.922.921.39%47,711
Feb 10, 20262.902.962.852.882.88-2.04%16,962
Feb 9, 20262.993.002.912.942.94-20,866
Feb 6, 20262.893.092.892.942.941.38%31,418
Feb 5, 20262.973.002.822.902.90-5.54%64,944
Feb 4, 20263.063.163.013.073.07-2.54%24,584
Feb 3, 20263.163.183.023.153.15-0.42%33,569