Skip to main content
logo
Sintx Technologies, Inc. (SINT)
NASDAQ: SINT · Real-Time Price · USD
2.210
+0.090 (4.25%)
At close: Jun 15, 2026, 4:00 PM EDT
2.270
+0.060 (2.71%)
Pre-market: Jun 16, 2026, 4:38 AM EDT

Sintx Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 20262.212.232.162.212.214.25%10,816
Jun 12, 20262.182.252.122.122.12-4.07%24,490
Jun 11, 20262.102.212.062.212.216.76%9,758
Jun 10, 20262.162.182.062.072.07-3.72%29,861
Jun 9, 20262.102.182.072.152.153.86%37,159
Jun 8, 20262.082.202.032.072.071.97%33,210
Jun 5, 20262.242.262.022.032.03-9.38%115,123
Jun 4, 20262.152.302.152.242.24-56,333
Jun 3, 20261.982.291.862.242.247.69%702,104
Jun 2, 20262.182.221.962.082.08-2.80%79,345
Jun 1, 20262.212.292.102.142.14-4.46%38,315
May 29, 20262.232.252.212.242.241.82%45,056
May 28, 20262.282.312.202.202.20-3.93%43,678
May 27, 20262.392.392.292.292.29-5.76%21,904
May 26, 20262.332.462.332.432.431.67%28,224
May 22, 20262.332.442.312.392.393.91%65,276
May 21, 20262.152.302.142.302.304.07%23,364
May 20, 20262.222.242.172.212.210.45%22,527
May 19, 20262.162.292.142.202.20-1.35%34,329
May 18, 20262.212.352.202.232.23-1.55%22,006
May 15, 20262.432.432.222.272.27-5.62%30,472
May 14, 20262.422.432.282.402.400.84%26,409
May 13, 20262.372.412.302.382.38-0.83%11,304
May 12, 20262.522.562.342.402.40-3.23%13,953
May 11, 20262.322.482.322.482.485.53%33,975
May 8, 20262.442.542.302.352.35-1.67%7,628
May 7, 20262.402.502.372.392.39-0.42%10,482
May 6, 20262.522.642.402.402.40-0.83%241,912
May 5, 20262.372.442.362.422.42-8,341
May 4, 20262.422.512.362.422.420.41%46,731
May 1, 20262.112.522.082.412.4114.22%52,697
Apr 30, 20262.002.212.002.112.116.03%68,583
Apr 29, 20262.102.151.991.991.99-7.44%61,024
Apr 28, 20262.442.442.092.152.15-8.51%79,128
Apr 27, 20262.432.562.352.352.35-4.86%15,171
Apr 24, 20262.502.652.472.472.47-1.59%19,502
Apr 23, 20262.622.702.512.512.51-5.64%21,149
Apr 22, 20262.652.722.612.662.661.92%24,713
Apr 21, 20262.762.772.612.612.61-6.12%24,458
Apr 20, 20262.682.852.682.782.783.35%21,632
Apr 17, 20262.702.802.642.692.690.37%20,954
Apr 16, 20262.812.812.602.682.68-2.19%27,463
Apr 15, 20262.852.922.722.742.74-2.14%23,281
Apr 14, 20262.872.992.802.802.80-2.44%28,244
Apr 13, 20262.813.002.742.872.877.09%146,666
Apr 10, 20262.682.732.652.682.68-0.37%12,929
Apr 9, 20262.762.762.622.692.69-0.37%32,487
Apr 8, 20262.842.842.702.702.701.50%21,443
Apr 7, 20262.532.762.482.662.665.14%17,154
Apr 6, 20262.492.622.492.532.530.40%11,746