Sintx Technologies, Inc. (SINT)
NASDAQ: SINT · Real-Time Price · USD
1.740
-0.030 (-1.69%)
Oct 16, 2026, 4:00 PM EDT - Market closed
Sintx Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 15,870 |
| Oct 14, 2026 | 2.03 | 2.03 | 1.82 | 1.82 | 1.82 | -12.08% | 112,645 |
| Oct 13, 2026 | 2.14 | 2.21 | 2.05 | 2.07 | 2.07 | -2.82% | 36,331 |
| Oct 12, 2026 | 2.08 | 2.14 | 2.08 | 2.13 | 2.13 | 0.95% | 46,592 |
| Oct 9, 2026 | 2.12 | 2.18 | 2.05 | 2.11 | 2.11 | - | 139,507 |
| Oct 8, 2026 | 2.12 | 2.16 | 2.07 | 2.11 | 2.11 | -2.76% | 29,125 |
| Oct 7, 2026 | 2.12 | 2.20 | 2.05 | 2.17 | 2.17 | -0.46% | 40,842 |
| Oct 6, 2026 | 2.19 | 2.24 | 2.12 | 2.18 | 2.18 | - | 50,418 |
| Oct 5, 2026 | 2.28 | 2.34 | 2.17 | 2.18 | 2.18 | -1.36% | 118,252 |
| Oct 2, 2026 | 2.15 | 2.30 | 2.12 | 2.21 | 2.21 | 3.76% | 154,871 |
| Oct 1, 2026 | 2.31 | 2.39 | 1.99 | 2.13 | 2.13 | -4.48% | 675,432 |
| Sep 30, 2026 | 2.04 | 2.30 | 2.02 | 2.23 | 2.23 | 9.85% | 79,270 |
| 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 |
| 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 |