Sintx Technologies, Inc. (SINT)
NASDAQ: SINT · Real-Time Price · USD
5.51
+1.13 (25.80%)
At close: Sep 5, 2025, 4:00 PM
5.47
-0.04 (-0.73%)
After-hours: Sep 5, 2025, 7:07 PM EDT
Sintx Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.12 | 6.13 | 4.11 | 5.51 | 5.51 | 25.80% | 2,272,718 |
| Sep 4, 2025 | 5.02 | 5.04 | 4.30 | 4.38 | 4.38 | -17.36% | 838,604 |
| Sep 3, 2025 | 5.20 | 6.78 | 4.72 | 5.30 | 5.30 | 15.97% | 37,609,342 |
| Sep 2, 2025 | 4.24 | 4.58 | 4.09 | 4.57 | 4.57 | 10.12% | 138,317 |
| Aug 29, 2025 | 4.36 | 4.51 | 3.97 | 4.15 | 4.15 | -2.12% | 174,802 |
| Aug 28, 2025 | 3.86 | 4.34 | 3.76 | 4.24 | 4.24 | 12.17% | 210,434 |
| Aug 27, 2025 | 3.82 | 4.08 | 3.73 | 3.78 | 3.78 | -0.66% | 192,753 |
| Aug 26, 2025 | 3.51 | 3.84 | 3.49 | 3.81 | 3.81 | 9.97% | 254,354 |
| Aug 25, 2025 | 3.42 | 3.56 | 3.31 | 3.46 | 3.46 | -0.86% | 83,596 |
| Aug 22, 2025 | 3.26 | 3.72 | 3.26 | 3.49 | 3.49 | 7.06% | 125,290 |
| Aug 21, 2025 | 3.22 | 3.30 | 3.10 | 3.26 | 3.26 | -1.81% | 21,413 |
| Aug 20, 2025 | 3.21 | 3.38 | 3.16 | 3.32 | 3.32 | 0.91% | 63,575 |
| Aug 19, 2025 | 3.17 | 3.42 | 3.12 | 3.29 | 3.29 | 3.46% | 148,296 |
| Aug 18, 2025 | 3.02 | 3.24 | 3.01 | 3.18 | 3.18 | 4.61% | 24,321 |
| Aug 15, 2025 | 2.96 | 3.08 | 2.96 | 3.04 | 3.04 | -0.33% | 37,797 |
| Aug 14, 2025 | 3.06 | 3.08 | 2.85 | 3.05 | 3.05 | -0.97% | 48,870 |
| Aug 13, 2025 | 2.91 | 3.13 | 2.87 | 3.08 | 3.08 | 3.01% | 50,340 |
| Aug 12, 2025 | 2.88 | 3.03 | 2.81 | 2.99 | 2.99 | 3.50% | 45,487 |
| Aug 11, 2025 | 2.90 | 2.90 | 2.81 | 2.89 | 2.89 | -0.03% | 25,565 |
| Aug 8, 2025 | 2.68 | 2.96 | 2.65 | 2.89 | 2.89 | 7.64% | 71,914 |
| Aug 7, 2025 | 2.70 | 2.72 | 2.65 | 2.69 | 2.69 | -0.19% | 24,613 |
| Aug 6, 2025 | 2.72 | 2.76 | 2.61 | 2.69 | 2.69 | 1.32% | 27,921 |
| Aug 5, 2025 | 2.75 | 2.80 | 2.62 | 2.66 | 2.66 | -0.56% | 67,159 |
| Aug 4, 2025 | 2.48 | 2.80 | 2.39 | 2.67 | 2.67 | 11.25% | 89,411 |
| Aug 1, 2025 | 2.50 | 2.50 | 2.31 | 2.40 | 2.40 | -4.00% | 66,767 |
| Jul 31, 2025 | 2.56 | 2.57 | 2.50 | 2.50 | 2.50 | -3.10% | 38,861 |
| Jul 30, 2025 | 2.66 | 2.77 | 2.56 | 2.58 | 2.58 | -3.01% | 48,728 |
| Jul 29, 2025 | 2.74 | 2.75 | 2.63 | 2.66 | 2.66 | -4.32% | 28,350 |
| Jul 28, 2025 | 2.77 | 2.78 | 2.71 | 2.78 | 2.78 | -0.71% | 21,813 |
| Jul 25, 2025 | 2.75 | 2.80 | 2.68 | 2.80 | 2.80 | 2.94% | 21,014 |
| Jul 24, 2025 | 2.74 | 2.80 | 2.70 | 2.72 | 2.72 | -1.09% | 49,645 |
| Jul 23, 2025 | 2.64 | 2.94 | 2.57 | 2.75 | 2.75 | 4.96% | 231,812 |
| Jul 22, 2025 | 2.75 | 2.78 | 2.52 | 2.62 | 2.62 | -5.76% | 215,743 |
| Jul 21, 2025 | 2.76 | 2.91 | 2.76 | 2.78 | 2.78 | 0.36% | 94,579 |
| Jul 18, 2025 | 2.78 | 2.84 | 2.72 | 2.77 | 2.77 | - | 45,047 |
| Jul 17, 2025 | 2.75 | 2.89 | 2.71 | 2.77 | 2.77 | - | 63,111 |
| Jul 16, 2025 | 2.73 | 2.83 | 2.71 | 2.77 | 2.77 | -0.36% | 44,889 |
| Jul 15, 2025 | 2.78 | 2.88 | 2.76 | 2.78 | 2.78 | -6.40% | 111,170 |
| Jul 14, 2025 | 3.08 | 3.08 | 2.71 | 2.97 | 2.97 | -10.81% | 3,575,851 |
| Jul 11, 2025 | 3.31 | 3.45 | 3.31 | 3.33 | 3.33 | -4.03% | 13,360 |
| Jul 10, 2025 | 3.35 | 3.48 | 3.30 | 3.47 | 3.47 | 4.20% | 27,498 |
| Jul 9, 2025 | 3.34 | 3.39 | 3.26 | 3.33 | 3.33 | 0.60% | 12,491 |
| Jul 8, 2025 | 3.15 | 3.39 | 3.13 | 3.31 | 3.31 | 1.53% | 19,911 |
| Jul 7, 2025 | 3.33 | 3.38 | 3.20 | 3.26 | 3.26 | -2.69% | 12,221 |
| Jul 3, 2025 | 3.32 | 3.39 | 3.30 | 3.35 | 3.35 | 0.60% | 13,472 |
| Jul 2, 2025 | 3.11 | 3.34 | 3.11 | 3.33 | 3.33 | 4.39% | 25,840 |
| Jul 1, 2025 | 3.22 | 3.24 | 3.16 | 3.19 | 3.19 | -0.93% | 17,374 |
| Jun 30, 2025 | 3.16 | 3.29 | 3.06 | 3.22 | 3.22 | - | 18,589 |
| Jun 27, 2025 | 3.06 | 3.25 | 3.06 | 3.22 | 3.22 | 1.90% | 20,087 |
| Jun 26, 2025 | 3.09 | 3.25 | 3.05 | 3.16 | 3.16 | 1.61% | 31,232 |