Sintx Technologies, Inc. (SINT)
NASDAQ: SINT · Real-Time Price · USD
2.150
-0.200 (-8.51%)
At close: Apr 28, 2026, 4:00 PM EDT
2.170
+0.020 (0.93%)
After-hours: Apr 28, 2026, 7:34 PM EDT
Sintx Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.44 | 2.44 | 2.09 | 2.15 | 2.15 | -8.51% | 79,119 |
| Apr 27, 2026 | 2.43 | 2.56 | 2.35 | 2.35 | 2.35 | -4.86% | 15,171 |
| Apr 24, 2026 | 2.50 | 2.65 | 2.47 | 2.47 | 2.47 | -1.59% | 18,323 |
| Apr 23, 2026 | 2.62 | 2.70 | 2.51 | 2.51 | 2.51 | -5.64% | 21,138 |
| Apr 22, 2026 | 2.65 | 2.72 | 2.61 | 2.66 | 2.66 | 1.92% | 22,683 |
| Apr 21, 2026 | 2.76 | 2.77 | 2.61 | 2.61 | 2.61 | -6.12% | 24,437 |
| Apr 20, 2026 | 2.68 | 2.85 | 2.68 | 2.78 | 2.78 | 3.35% | 21,612 |
| Apr 17, 2026 | 2.70 | 2.80 | 2.64 | 2.69 | 2.69 | 0.37% | 20,954 |
| Apr 16, 2026 | 2.81 | 2.81 | 2.60 | 2.68 | 2.68 | -2.19% | 27,415 |
| Apr 15, 2026 | 2.85 | 2.92 | 2.72 | 2.74 | 2.74 | -2.14% | 23,222 |
| Apr 14, 2026 | 2.87 | 2.99 | 2.80 | 2.80 | 2.80 | -2.44% | 28,243 |
| Apr 13, 2026 | 2.81 | 3.00 | 2.74 | 2.87 | 2.87 | 7.09% | 144,493 |
| Apr 10, 2026 | 2.68 | 2.73 | 2.65 | 2.68 | 2.68 | -0.37% | 12,929 |
| Apr 9, 2026 | 2.76 | 2.76 | 2.62 | 2.69 | 2.69 | -0.37% | 32,487 |
| Apr 8, 2026 | 2.84 | 2.84 | 2.70 | 2.70 | 2.70 | 1.50% | 21,439 |
| Apr 7, 2026 | 2.53 | 2.76 | 2.48 | 2.66 | 2.66 | 5.14% | 17,031 |
| Apr 6, 2026 | 2.49 | 2.62 | 2.49 | 2.53 | 2.53 | 0.40% | 10,659 |
| Apr 2, 2026 | 2.41 | 2.58 | 2.41 | 2.52 | 2.52 | -0.79% | 7,940 |
| Apr 1, 2026 | 2.50 | 2.57 | 2.50 | 2.54 | 2.54 | 1.48% | 8,023 |
| Mar 31, 2026 | 2.28 | 2.61 | 2.25 | 2.50 | 2.50 | 9.30% | 36,976 |
| Mar 30, 2026 | 2.38 | 2.50 | 2.22 | 2.29 | 2.29 | 0.44% | 14,773 |
| Mar 27, 2026 | 2.45 | 2.45 | 2.26 | 2.28 | 2.28 | -5.79% | 20,065 |
| Mar 26, 2026 | 2.62 | 2.62 | 2.38 | 2.42 | 2.42 | -5.47% | 28,861 |
| Mar 25, 2026 | 2.62 | 2.63 | 2.55 | 2.56 | 2.56 | -0.39% | 8,500 |
| Mar 24, 2026 | 2.57 | 2.60 | 2.50 | 2.57 | 2.57 | 0.78% | 13,690 |
| Mar 23, 2026 | 2.43 | 2.60 | 2.41 | 2.55 | 2.55 | 2.41% | 44,578 |
| Mar 20, 2026 | 2.45 | 2.55 | 2.43 | 2.49 | 2.49 | -3.49% | 24,415 |
| Mar 19, 2026 | 2.59 | 2.63 | 2.35 | 2.58 | 2.58 | -3.01% | 144,281 |
| Mar 18, 2026 | 2.79 | 2.79 | 2.65 | 2.66 | 2.66 | -3.27% | 13,514 |
| Mar 17, 2026 | 2.79 | 2.89 | 2.73 | 2.75 | 2.75 | -1.79% | 21,888 |
| Mar 16, 2026 | 2.87 | 2.97 | 2.80 | 2.80 | 2.80 | -2.78% | 43,670 |
| Mar 13, 2026 | 2.85 | 2.95 | 2.82 | 2.88 | 2.88 | 1.05% | 29,614 |
| Mar 12, 2026 | 2.85 | 2.88 | 2.75 | 2.85 | 2.85 | -1.55% | 25,784 |
| Mar 11, 2026 | 2.82 | 2.91 | 2.75 | 2.90 | 2.90 | 0.87% | 24,815 |
| Mar 10, 2026 | 2.75 | 2.96 | 2.70 | 2.87 | 2.87 | 4.36% | 50,695 |
| Mar 9, 2026 | 2.71 | 2.75 | 2.64 | 2.75 | 2.75 | 1.10% | 34,770 |
| Mar 6, 2026 | 2.71 | 2.75 | 2.68 | 2.72 | 2.72 | -1.63% | 28,307 |
| Mar 5, 2026 | 2.75 | 2.79 | 2.71 | 2.77 | 2.77 | -0.90% | 37,476 |
| Mar 4, 2026 | 2.79 | 2.79 | 2.74 | 2.79 | 2.79 | 0.36% | 21,830 |
| Mar 3, 2026 | 2.82 | 2.82 | 2.71 | 2.78 | 2.78 | -1.42% | 33,767 |
| Mar 2, 2026 | 2.80 | 2.89 | 2.80 | 2.82 | 2.82 | -2.42% | 31,041 |
| Feb 27, 2026 | 2.90 | 2.95 | 2.78 | 2.89 | 2.89 | -1.37% | 67,998 |
| Feb 26, 2026 | 2.91 | 3.00 | 2.86 | 2.93 | 2.93 | -0.34% | 21,824 |
| Feb 25, 2026 | 2.97 | 3.05 | 2.89 | 2.94 | 2.94 | -1.01% | 51,194 |
| Feb 24, 2026 | 2.94 | 3.00 | 2.90 | 2.97 | 2.97 | 1.02% | 16,578 |
| Feb 23, 2026 | 3.03 | 3.05 | 2.87 | 2.94 | 2.94 | -2.97% | 58,611 |
| Feb 20, 2026 | 3.20 | 3.20 | 3.02 | 3.03 | 3.03 | -5.31% | 24,678 |
| Feb 19, 2026 | 3.10 | 3.22 | 3.00 | 3.20 | 3.20 | 6.67% | 32,400 |
| Feb 18, 2026 | 3.04 | 3.06 | 2.98 | 3.00 | 3.00 | 0.33% | 15,664 |
| Feb 17, 2026 | 3.05 | 3.05 | 2.94 | 2.99 | 2.99 | -1.48% | 10,738 |
| Feb 13, 2026 | 2.72 | 3.05 | 2.72 | 3.04 | 3.04 | 11.58% | 26,270 |
| Feb 12, 2026 | 2.88 | 2.90 | 2.62 | 2.72 | 2.72 | -6.85% | 32,029 |
| Feb 11, 2026 | 2.89 | 2.94 | 2.73 | 2.92 | 2.92 | 1.39% | 47,711 |
| Feb 10, 2026 | 2.90 | 2.96 | 2.85 | 2.88 | 2.88 | -2.04% | 16,962 |
| Feb 9, 2026 | 2.99 | 3.00 | 2.91 | 2.94 | 2.94 | - | 20,766 |
| Feb 6, 2026 | 2.89 | 3.09 | 2.89 | 2.94 | 2.94 | 1.38% | 31,191 |
| Feb 5, 2026 | 2.97 | 3.00 | 2.82 | 2.90 | 2.90 | -5.54% | 64,893 |
| Feb 4, 2026 | 3.06 | 3.16 | 3.01 | 3.07 | 3.07 | -2.54% | 24,581 |
| Feb 3, 2026 | 3.16 | 3.18 | 3.02 | 3.15 | 3.15 | -0.41% | 33,563 |
| Feb 2, 2026 | 3.22 | 3.22 | 3.12 | 3.16 | 3.16 | -1.46% | 28,971 |
| Jan 30, 2026 | 3.15 | 3.25 | 3.12 | 3.21 | 3.21 | -0.93% | 42,744 |
| Jan 29, 2026 | 3.26 | 3.29 | 3.12 | 3.24 | 3.24 | -2.41% | 79,151 |
| Jan 28, 2026 | 3.40 | 3.45 | 3.26 | 3.32 | 3.32 | -3.21% | 49,687 |
| Jan 27, 2026 | 3.42 | 3.46 | 3.39 | 3.43 | 3.43 | -0.87% | 20,045 |
| Jan 26, 2026 | 3.47 | 3.51 | 3.42 | 3.46 | 3.46 | -1.42% | 25,154 |
| Jan 23, 2026 | 3.56 | 3.56 | 3.46 | 3.51 | 3.51 | -1.40% | 17,309 |
| Jan 22, 2026 | 3.55 | 3.64 | 3.54 | 3.56 | 3.56 | -0.28% | 15,745 |
| Jan 21, 2026 | 3.64 | 3.73 | 3.53 | 3.57 | 3.57 | -0.56% | 33,778 |
| Jan 20, 2026 | 3.77 | 3.77 | 3.57 | 3.59 | 3.59 | -4.01% | 33,541 |
| Jan 16, 2026 | 3.67 | 3.77 | 3.67 | 3.74 | 3.74 | 1.91% | 7,489 |
| Jan 15, 2026 | 3.69 | 3.77 | 3.65 | 3.67 | 3.67 | -0.54% | 31,648 |
| Jan 14, 2026 | 3.74 | 3.77 | 3.66 | 3.69 | 3.69 | -2.51% | 16,531 |
| Jan 13, 2026 | 3.86 | 3.89 | 3.77 | 3.79 | 3.79 | -1.17% | 34,169 |
| Jan 12, 2026 | 3.74 | 3.94 | 3.65 | 3.83 | 3.83 | 1.32% | 44,387 |
| Jan 9, 2026 | 3.81 | 3.83 | 3.68 | 3.78 | 3.78 | -1.31% | 20,758 |
| Jan 8, 2026 | 3.97 | 4.14 | 3.75 | 3.83 | 3.83 | -2.54% | 92,039 |
| Jan 7, 2026 | 3.77 | 3.98 | 3.69 | 3.93 | 3.93 | 5.36% | 51,259 |
| Jan 6, 2026 | 3.64 | 3.81 | 3.64 | 3.73 | 3.73 | 1.08% | 32,011 |
| Jan 5, 2026 | 3.83 | 3.94 | 3.65 | 3.69 | 3.69 | -2.38% | 45,945 |
| Jan 2, 2026 | 3.85 | 3.86 | 3.61 | 3.78 | 3.78 | -2.07% | 33,680 |
| Dec 31, 2025 | 3.67 | 3.98 | 3.60 | 3.86 | 3.86 | 2.66% | 89,406 |
| Dec 30, 2025 | 3.73 | 3.80 | 3.61 | 3.76 | 3.76 | 4.44% | 55,719 |
| Dec 29, 2025 | 3.73 | 3.83 | 3.54 | 3.60 | 3.60 | -3.74% | 34,962 |
| Dec 26, 2025 | 3.67 | 3.74 | 3.49 | 3.74 | 3.74 | 5.65% | 37,211 |
| Dec 24, 2025 | 3.60 | 3.62 | 3.49 | 3.54 | 3.54 | -2.75% | 12,546 |
| Dec 23, 2025 | 3.65 | 3.67 | 3.50 | 3.64 | 3.64 | 1.39% | 38,121 |
| Dec 22, 2025 | 3.61 | 3.78 | 3.52 | 3.59 | 3.59 | -0.55% | 56,483 |
| Dec 19, 2025 | 3.52 | 3.70 | 3.47 | 3.61 | 3.61 | 2.56% | 61,510 |
| Dec 18, 2025 | 3.46 | 3.64 | 3.46 | 3.52 | 3.52 | 0.57% | 31,236 |
| Dec 17, 2025 | 3.61 | 3.65 | 3.50 | 3.50 | 3.50 | -1.96% | 9,018 |
| Dec 16, 2025 | 3.45 | 3.66 | 3.45 | 3.57 | 3.57 | 2.29% | 28,133 |
| Dec 15, 2025 | 3.60 | 3.75 | 3.49 | 3.49 | 3.49 | -5.42% | 55,047 |
| Dec 12, 2025 | 3.90 | 3.90 | 3.58 | 3.69 | 3.69 | -5.63% | 136,819 |
| Dec 11, 2025 | 4.00 | 4.04 | 3.83 | 3.91 | 3.91 | -3.22% | 44,795 |
| Dec 10, 2025 | 4.15 | 4.17 | 3.98 | 4.04 | 4.04 | -5.16% | 74,544 |
| Dec 9, 2025 | 4.25 | 4.42 | 4.12 | 4.26 | 4.26 | 1.19% | 124,600 |
| Dec 8, 2025 | 4.34 | 4.46 | 3.97 | 4.21 | 4.21 | 4.47% | 279,035 |
| Dec 5, 2025 | 3.86 | 4.08 | 3.70 | 4.03 | 4.03 | 4.95% | 164,481 |
| Dec 4, 2025 | 3.59 | 3.88 | 3.56 | 3.84 | 3.84 | 9.09% | 56,213 |
| Dec 3, 2025 | 3.52 | 3.58 | 3.30 | 3.52 | 3.52 | -2.76% | 38,568 |