Sintx Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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