Sintx Technologies, Inc. (SINT)
NASDAQ: SINT · Real-Time Price · USD
1.990
+0.110 (5.85%)
At close: Sep 28, 2026, 4:00 PM EDT
1.960
-0.030 (-1.51%)
After-hours: Sep 28, 2026, 7:22 PM EDT
Sintx Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 1.89 | 2.10 | 1.89 | 1.99 | 1.99 | 5.85% | 107,532 |
| Sep 25, 2026 | 1.91 | 2.00 | 1.86 | 1.88 | 1.88 | 0.53% | 89,022 |
| Sep 24, 2026 | 1.75 | 1.91 | 1.74 | 1.87 | 1.87 | 5.06% | 46,218 |
| Sep 23, 2026 | 1.80 | 1.84 | 1.75 | 1.78 | 1.78 | -2.73% | 66,167 |
| Sep 22, 2026 | 1.79 | 1.84 | 1.75 | 1.83 | 1.83 | 3.98% | 11,666 |
| 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% | 7,153 |
| Sep 15, 2026 | 1.77 | 1.78 | 1.68 | 1.70 | 1.70 | -5.03% | 11,928 |
| 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% | 17,709 |
| 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 |
| Aug 27, 2026 | 1.56 | 1.58 | 1.51 | 1.53 | 1.53 | -3.16% | 51,397 |
| Aug 26, 2026 | 1.55 | 1.59 | 1.53 | 1.58 | 1.58 | 1.28% | 12,583 |
| Aug 25, 2026 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | 1.96% | 23,545 |
| Aug 24, 2026 | 1.57 | 1.57 | 1.51 | 1.53 | 1.53 | -1.29% | 16,030 |
| Aug 21, 2026 | 1.54 | 1.58 | 1.49 | 1.55 | 1.55 | 2.65% | 25,465 |
| Aug 20, 2026 | 1.62 | 1.62 | 1.46 | 1.51 | 1.51 | -5.03% | 53,464 |
| Aug 19, 2026 | 1.63 | 1.65 | 1.55 | 1.59 | 1.59 | -1.85% | 56,108 |
| Aug 18, 2026 | 1.63 | 1.69 | 1.60 | 1.62 | 1.62 | -1.22% | 38,625 |
| Aug 17, 2026 | 1.66 | 1.66 | 1.61 | 1.64 | 1.64 | - | 27,421 |
| Aug 14, 2026 | 1.69 | 1.73 | 1.61 | 1.64 | 1.64 | -4.09% | 76,938 |
| Aug 13, 2026 | 1.59 | 1.84 | 1.58 | 1.71 | 1.71 | 8.92% | 313,025 |
| Aug 12, 2026 | 1.73 | 1.75 | 1.51 | 1.57 | 1.57 | -11.30% | 302,914 |
| Aug 11, 2026 | 1.71 | 1.84 | 1.69 | 1.77 | 1.77 | 4.12% | 3,809,198 |
| Aug 10, 2026 | 1.70 | 1.76 | 1.66 | 1.70 | 1.70 | 2.41% | 24,056 |
| 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 |