Sintx Technologies, Inc. (SINT)
NASDAQ: SINT · Real-Time Price · USD
4.540
0.00 (0.00%)
At close: Sep 26, 2025, 4:00 PM EDT
4.510
-0.030 (-0.66%)
After-hours: Sep 26, 2025, 7:33 PM EDT
Sintx Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.65 | 4.80 | 4.25 | 4.54 | 4.54 | - | 102,240 |
| Sep 25, 2025 | 4.76 | 4.85 | 4.50 | 4.54 | 4.54 | -7.54% | 60,618 |
| Sep 24, 2025 | 4.94 | 5.14 | 4.78 | 4.91 | 4.91 | 0.61% | 93,384 |
| Sep 23, 2025 | 4.77 | 4.92 | 4.54 | 4.88 | 4.88 | 3.61% | 83,555 |
| Sep 22, 2025 | 5.08 | 5.12 | 4.44 | 4.71 | 4.71 | -4.46% | 128,842 |
| Sep 19, 2025 | 4.26 | 5.00 | 4.18 | 4.93 | 4.93 | 16.82% | 264,793 |
| Sep 18, 2025 | 4.02 | 4.26 | 3.86 | 4.22 | 4.22 | 7.38% | 72,763 |
| Sep 17, 2025 | 4.01 | 4.14 | 3.92 | 3.93 | 3.93 | -2.60% | 106,109 |
| Sep 16, 2025 | 4.25 | 4.28 | 4.01 | 4.04 | 4.04 | -6.81% | 112,298 |
| Sep 15, 2025 | 4.47 | 4.47 | 4.27 | 4.33 | 4.33 | -0.46% | 64,659 |
| Sep 12, 2025 | 4.66 | 4.66 | 4.20 | 4.35 | 4.35 | -4.19% | 97,539 |
| Sep 11, 2025 | 4.48 | 4.73 | 4.30 | 4.54 | 4.54 | 4.13% | 167,620 |
| Sep 10, 2025 | 4.20 | 4.47 | 4.19 | 4.36 | 4.36 | 2.83% | 163,200 |
| Sep 9, 2025 | 4.45 | 4.65 | 4.16 | 4.24 | 4.24 | -7.63% | 308,287 |
| Sep 8, 2025 | 3.95 | 4.80 | 3.91 | 4.59 | 4.59 | -16.70% | 1,010,638 |
| Sep 5, 2025 | 4.12 | 6.13 | 4.11 | 5.51 | 5.51 | 25.80% | 2,287,278 |
| 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 |