Sintx Technologies, Inc. (SINT)
NASDAQ: SINT · Real-Time Price · USD
3.600
+0.030 (0.84%)
Jan 22, 2026, 12:57 PM EST - Market open
Sintx Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 3.55 | 3.63 | 3.54 | 3.57 | - | - | 7,568 |
| 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 |
| Dec 2, 2025 | 3.59 | 3.63 | 3.35 | 3.62 | 3.62 | 10.70% | 66,422 |
| Dec 1, 2025 | 3.92 | 3.99 | 3.27 | 3.27 | 3.27 | -21.20% | 261,491 |
| Nov 28, 2025 | 3.85 | 4.23 | 3.80 | 4.15 | 4.15 | 6.82% | 116,861 |
| Nov 26, 2025 | 3.70 | 3.95 | 3.58 | 3.89 | 3.89 | 6.44% | 67,715 |
| Nov 25, 2025 | 3.40 | 3.70 | 3.38 | 3.65 | 3.65 | 3.11% | 54,522 |
| Nov 24, 2025 | 3.22 | 3.55 | 3.20 | 3.54 | 3.54 | 10.28% | 61,544 |
| Nov 21, 2025 | 3.27 | 3.27 | 3.15 | 3.21 | 3.21 | -3.89% | 43,549 |
| Nov 20, 2025 | 3.35 | 3.50 | 3.28 | 3.34 | 3.34 | -0.60% | 102,685 |
| Nov 19, 2025 | 3.44 | 3.46 | 3.26 | 3.36 | 3.36 | 1.82% | 32,182 |
| Nov 18, 2025 | 3.34 | 3.42 | 3.10 | 3.30 | 3.30 | -5.44% | 71,887 |
| Nov 17, 2025 | 3.12 | 3.49 | 3.11 | 3.49 | 3.49 | 10.79% | 83,053 |
| Nov 14, 2025 | 3.17 | 3.22 | 3.08 | 3.15 | 3.15 | 2.94% | 29,606 |
| Nov 13, 2025 | 3.36 | 3.46 | 3.06 | 3.06 | 3.06 | -10.79% | 59,083 |
| Nov 12, 2025 | 3.59 | 3.73 | 3.40 | 3.43 | 3.43 | -6.54% | 115,678 |
| Nov 11, 2025 | 3.50 | 3.78 | 3.40 | 3.67 | 3.67 | 3.09% | 41,853 |
| Nov 10, 2025 | 3.40 | 3.65 | 3.36 | 3.56 | 3.56 | 8.87% | 92,986 |