Sintx Technologies, Inc. (SINT)
NASDAQ: SINT · Real-Time Price · USD
1.560
-0.060 (-3.70%)
Nov 6, 2026, 4:00 PM EST - Market closed
Sintx Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.64 | 1.64 | 1.55 | 1.56 | 1.56 | -3.70% | 41,027 |
| Nov 5, 2026 | 1.62 | 1.72 | 1.51 | 1.62 | 1.62 | -2.41% | 65,664 |
| Nov 4, 2026 | 1.73 | 1.73 | 1.66 | 1.66 | 1.66 | -3.49% | 56,040 |
| Nov 3, 2026 | 1.72 | 1.80 | 1.70 | 1.72 | 1.72 | 0.58% | 28,092 |
| Nov 2, 2026 | 1.70 | 1.82 | 1.70 | 1.71 | 1.71 | 0.59% | 11,860 |
| Oct 30, 2026 | 1.70 | 1.72 | 1.69 | 1.70 | 1.70 | -1.16% | 4,666 |
| Oct 29, 2026 | 1.71 | 1.74 | 1.71 | 1.72 | 1.72 | -1.15% | 9,470 |
| Oct 28, 2026 | 1.71 | 1.83 | 1.71 | 1.74 | 1.74 | 1.75% | 24,716 |
| Oct 27, 2026 | 1.58 | 1.78 | 1.56 | 1.71 | 1.71 | 9.62% | 33,667 |
| Oct 26, 2026 | 1.56 | 1.66 | 1.55 | 1.56 | 1.56 | -1.27% | 16,223 |
| Oct 23, 2026 | 1.63 | 1.72 | 1.58 | 1.58 | 1.58 | -3.66% | 9,602 |
| Oct 22, 2026 | 1.65 | 1.82 | 1.64 | 1.64 | 1.64 | -5.75% | 9,006 |
| Oct 21, 2026 | 1.70 | 1.78 | 1.70 | 1.74 | 1.74 | 1.16% | 20,199 |
| Oct 20, 2026 | 1.70 | 1.73 | 1.67 | 1.72 | 1.72 | 1.18% | 3,497 |
| Oct 19, 2026 | 1.71 | 1.74 | 1.66 | 1.70 | 1.70 | -2.30% | 22,256 |
| Oct 16, 2026 | 1.77 | 1.78 | 1.69 | 1.74 | 1.74 | -1.69% | 43,710 |
| Oct 15, 2026 | 1.80 | 1.84 | 1.73 | 1.77 | 1.77 | -2.75% | 15,925 |
| Oct 14, 2026 | 2.03 | 2.03 | 1.82 | 1.82 | 1.82 | -12.08% | 113,572 |
| Oct 13, 2026 | 2.14 | 2.21 | 2.05 | 2.07 | 2.07 | -2.82% | 36,892 |
| Oct 12, 2026 | 2.08 | 2.14 | 2.08 | 2.13 | 2.13 | 0.95% | 47,192 |
| Oct 9, 2026 | 2.12 | 2.18 | 2.05 | 2.11 | 2.11 | - | 140,600 |
| Oct 8, 2026 | 2.12 | 2.16 | 2.07 | 2.11 | 2.11 | -2.76% | 29,206 |
| Oct 7, 2026 | 2.12 | 2.20 | 2.05 | 2.17 | 2.17 | -0.46% | 40,891 |
| Oct 6, 2026 | 2.19 | 2.24 | 2.12 | 2.18 | 2.18 | - | 50,532 |
| Oct 5, 2026 | 2.28 | 2.34 | 2.17 | 2.18 | 2.18 | -1.36% | 118,262 |
| Oct 2, 2026 | 2.15 | 2.30 | 2.12 | 2.21 | 2.21 | 3.76% | 158,149 |
| Oct 1, 2026 | 2.31 | 2.39 | 1.99 | 2.13 | 2.13 | -4.48% | 678,281 |
| Sep 30, 2026 | 2.04 | 2.30 | 2.02 | 2.23 | 2.23 | 9.85% | 79,436 |
| Sep 29, 2026 | 2.00 | 2.07 | 1.98 | 2.03 | 2.03 | 2.01% | 30,232 |
| Sep 28, 2026 | 1.89 | 2.10 | 1.89 | 1.99 | 1.99 | 5.85% | 107,533 |
| Sep 25, 2026 | 1.91 | 2.00 | 1.86 | 1.88 | 1.88 | 0.53% | 89,159 |
| Sep 24, 2026 | 1.75 | 1.91 | 1.74 | 1.87 | 1.87 | 5.06% | 46,740 |
| Sep 23, 2026 | 1.80 | 1.84 | 1.75 | 1.78 | 1.78 | -2.73% | 66,169 |
| Sep 22, 2026 | 1.79 | 1.84 | 1.75 | 1.83 | 1.83 | 3.98% | 11,812 |
| Sep 21, 2026 | 1.73 | 1.90 | 1.69 | 1.76 | 1.76 | 1.73% | 15,505 |
| Sep 18, 2026 | 1.63 | 1.79 | 1.63 | 1.73 | 1.73 | 2.98% | 33,908 |
| Sep 17, 2026 | 1.69 | 1.73 | 1.58 | 1.68 | 1.68 | - | 31,332 |
| Sep 16, 2026 | 1.75 | 1.75 | 1.67 | 1.68 | 1.68 | -1.18% | 7,348 |
| Sep 15, 2026 | 1.77 | 1.78 | 1.68 | 1.70 | 1.70 | -5.03% | 11,930 |
| Sep 14, 2026 | 1.68 | 1.79 | 1.68 | 1.79 | 1.79 | -0.56% | 9,749 |
| Sep 11, 2026 | 1.86 | 1.86 | 1.73 | 1.80 | 1.80 | -3.23% | 17,710 |
| Sep 10, 2026 | 1.82 | 1.94 | 1.82 | 1.86 | 1.86 | 2.20% | 37,732 |
| Sep 9, 2026 | 1.72 | 1.82 | 1.67 | 1.82 | 1.82 | 4.60% | 30,961 |
| Sep 8, 2026 | 1.69 | 1.80 | 1.63 | 1.74 | 1.74 | 6.75% | 30,332 |
| Sep 4, 2026 | 1.54 | 1.69 | 1.51 | 1.63 | 1.63 | 5.84% | 43,653 |
| Sep 3, 2026 | 1.49 | 1.54 | 1.48 | 1.54 | 1.54 | 1.32% | 13,104 |
| Sep 2, 2026 | 1.49 | 1.54 | 1.48 | 1.52 | 1.52 | 2.01% | 18,635 |
| Sep 1, 2026 | 1.51 | 1.51 | 1.46 | 1.49 | 1.49 | -2.61% | 24,915 |
| Aug 31, 2026 | 1.50 | 1.56 | 1.50 | 1.53 | 1.53 | 2.00% | 33,585 |
| Aug 28, 2026 | 1.51 | 1.53 | 1.48 | 1.50 | 1.50 | -1.96% | 18,632 |