Skip to main content
logo
Sintx Technologies, Inc. (SINT)
NASDAQ: SINT · Real-Time Price · USD
2.430
+0.040 (1.67%)
At close: May 26, 2026, 4:00 PM EDT
2.447
+0.017 (0.70%)
After-hours: May 26, 2026, 7:06 PM EDT

Sintx Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 2, 20262.412.582.412.522.52-0.79%7,940
Apr 1, 20262.502.572.502.542.541.49%8,078
Mar 31, 20262.282.612.252.502.509.29%37,710
Mar 30, 20262.382.502.222.292.290.44%14,778
Mar 27, 20262.452.452.262.282.28-5.79%21,025
Mar 26, 20262.622.622.382.422.42-5.47%28,863
Mar 25, 20262.622.632.552.562.56-0.39%8,501
Mar 24, 20262.572.602.502.572.570.78%13,690
Mar 23, 20262.432.602.412.552.552.41%44,742
Mar 20, 20262.452.552.432.492.49-3.49%26,224
Mar 19, 20262.592.632.352.582.58-3.01%146,404
Mar 18, 20262.792.792.652.662.66-3.27%13,514
Mar 17, 20262.792.892.732.752.75-1.79%26,064
Mar 16, 20262.872.972.802.802.80-2.78%43,694