Sintx Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	1.62	1.62	1.55	1.56	1.56	0.65%	15,130
Jul 27, 2026	1.41	1.60	1.40	1.55	1.55	10.71%	39,118
Jul 24, 2026	1.50	1.54	1.40	1.40	1.40	-7.89%	16,194
Jul 23, 2026	1.55	1.57	1.47	1.52	1.52	-2.56%	61,877
Jul 22, 2026	1.59	1.59	1.56	1.56	1.56	-1.27%	11,250
Jul 21, 2026	1.62	1.62	1.55	1.58	1.58	0.64%	7,030
Jul 20, 2026	1.62	1.62	1.56	1.57	1.57	-1.26%	10,292
Jul 17, 2026	1.52	1.63	1.52	1.59	1.59	3.25%	9,649
Jul 16, 2026	1.56	1.59	1.54	1.54	1.54	-1.91%	29,816
Jul 15, 2026	1.58	1.73	1.55	1.57	1.57	0.64%	20,829
Jul 14, 2026	1.55	1.61	1.55	1.56	1.56	-	16,834
Jul 13, 2026	1.74	1.76	1.55	1.56	1.56	-9.30%	68,050
Jul 10, 2026	1.69	1.73	1.66	1.72	1.72	1.18%	33,280
Jul 9, 2026	1.87	1.87	1.68	1.70	1.70	-5.03%	27,447
Jul 8, 2026	1.81	1.88	1.75	1.79	1.79	-3.24%	24,900
Jul 7, 2026	1.87	1.92	1.84	1.85	1.85	-1.07%	26,817
Jul 6, 2026	1.94	1.94	1.87	1.87	1.87	-1.58%	33,373
Jul 2, 2026	1.91	1.94	1.86	1.90	1.90	1.60%	21,086
Jul 1, 2026	1.85	1.97	1.84	1.87	1.87	-	54,973
Jun 30, 2026	1.85	1.91	1.85	1.87	1.87	-1.06%	30,104
Jun 29, 2026	1.88	1.91	1.80	1.89	1.89	-1.56%	38,274
Jun 26, 2026	1.81	1.97	1.81	1.92	1.92	3.23%	15,835
Jun 25, 2026	1.95	2.03	1.85	1.86	1.86	-5.10%	45,626
Jun 24, 2026	1.91	2.06	1.90	1.96	1.96	2.08%	37,423
Jun 23, 2026	2.00	2.04	1.90	1.92	1.92	-3.52%	22,254
Jun 22, 2026	2.11	2.14	1.90	1.99	1.99	-5.69%	246,970
Jun 18, 2026	2.04	2.15	2.04	2.11	2.11	1.44%	30,425
Jun 17, 2026	2.12	2.19	2.02	2.08	2.08	-3.70%	48,301
Jun 16, 2026	2.18	2.24	2.09	2.16	2.16	-2.26%	13,132
Jun 15, 2026	2.21	2.23	2.16	2.21	2.21	4.25%	10,829
Jun 12, 2026	2.18	2.25	2.12	2.12	2.12	-4.07%	24,494
Jun 11, 2026	2.10	2.21	2.06	2.21	2.21	6.76%	9,810
Jun 10, 2026	2.16	2.18	2.06	2.07	2.07	-3.72%	29,884
Jun 9, 2026	2.10	2.18	2.07	2.15	2.15	3.86%	37,160
Jun 8, 2026	2.08	2.20	2.03	2.07	2.07	1.97%	33,210
Jun 5, 2026	2.24	2.26	2.02	2.03	2.03	-9.38%	116,532
Jun 4, 2026	2.15	2.30	2.15	2.24	2.24	-	56,837
Jun 3, 2026	1.98	2.29	1.86	2.24	2.24	7.69%	702,938
Jun 2, 2026	2.18	2.22	1.96	2.08	2.08	-2.80%	79,345
Jun 1, 2026	2.21	2.29	2.10	2.14	2.14	-4.46%	38,346
May 29, 2026	2.23	2.25	2.21	2.24	2.24	1.82%	45,058
May 28, 2026	2.28	2.31	2.20	2.20	2.20	-3.93%	43,678
May 27, 2026	2.39	2.39	2.29	2.29	2.29	-5.76%	23,445
May 26, 2026	2.33	2.46	2.33	2.43	2.43	1.67%	28,430
May 22, 2026	2.33	2.44	2.31	2.39	2.39	3.91%	65,399
May 21, 2026	2.15	2.30	2.14	2.30	2.30	4.07%	23,379
May 20, 2026	2.22	2.24	2.17	2.21	2.21	0.45%	22,535
May 19, 2026	2.16	2.29	2.14	2.20	2.20	-1.35%	34,330
May 18, 2026	2.21	2.35	2.20	2.23	2.23	-1.55%	22,958
May 15, 2026	2.43	2.43	2.22	2.27	2.27	-5.62%	30,472