Sintx Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	1.66	1.66	1.61	1.64	1.64	-	27,290
Aug 14, 2026	1.69	1.73	1.61	1.64	1.64	-4.09%	72,999
Aug 13, 2026	1.59	1.84	1.58	1.71	1.71	8.92%	281,148
Aug 12, 2026	1.73	1.75	1.51	1.57	1.57	-11.30%	299,549
Aug 11, 2026	1.71	1.84	1.69	1.77	1.77	4.12%	2,288,078
Aug 10, 2026	1.70	1.76	1.66	1.70	1.70	2.41%	24,048
Aug 7, 2026	1.66	1.66	1.65	1.66	1.66	1.84%	3,822
Aug 6, 2026	1.72	1.72	1.61	1.63	1.63	-6.32%	18,826
Aug 5, 2026	1.68	1.90	1.67	1.74	1.74	4.82%	33,306
Aug 4, 2026	1.71	1.74	1.63	1.66	1.66	-6.21%	28,157
Aug 3, 2026	1.72	1.83	1.70	1.77	1.77	4.12%	43,667
Jul 31, 2026	1.51	1.72	1.51	1.70	1.70	11.11%	28,787
Jul 30, 2026	1.52	1.54	1.51	1.53	1.53	1.32%	7,919
Jul 29, 2026	1.56	1.59	1.49	1.51	1.51	-3.21%	17,881
Jul 28, 2026	1.62	1.62	1.55	1.56	1.56	0.65%	15,222
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