Sintx Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	2.37	2.44	2.36	2.42	2.42	-	8,340
May 4, 2026	2.42	2.51	2.36	2.42	2.42	0.41%	46,719
May 1, 2026	2.11	2.52	2.08	2.41	2.41	14.22%	52,686
Apr 30, 2026	2.00	2.21	2.00	2.11	2.11	6.03%	67,893
Apr 29, 2026	2.10	2.15	1.99	1.99	1.99	-7.44%	61,024
Apr 28, 2026	2.44	2.44	2.09	2.15	2.15	-8.51%	79,119
Apr 27, 2026	2.43	2.56	2.35	2.35	2.35	-4.86%	15,171
Apr 24, 2026	2.50	2.65	2.47	2.47	2.47	-1.59%	18,323
Apr 23, 2026	2.62	2.70	2.51	2.51	2.51	-5.64%	21,138
Apr 22, 2026	2.65	2.72	2.61	2.66	2.66	1.92%	22,683
Apr 21, 2026	2.76	2.77	2.61	2.61	2.61	-6.12%	24,437
Apr 20, 2026	2.68	2.85	2.68	2.78	2.78	3.35%	21,612
Apr 17, 2026	2.70	2.80	2.64	2.69	2.69	0.37%	20,954
Apr 16, 2026	2.81	2.81	2.60	2.68	2.68	-2.19%	27,415
Apr 15, 2026	2.85	2.92	2.72	2.74	2.74	-2.14%	23,222
Apr 14, 2026	2.87	2.99	2.80	2.80	2.80	-2.44%	28,243
Apr 13, 2026	2.81	3.00	2.74	2.87	2.87	7.09%	144,493
Apr 10, 2026	2.68	2.73	2.65	2.68	2.68	-0.37%	12,929
Apr 9, 2026	2.76	2.76	2.62	2.69	2.69	-0.37%	32,487
Apr 8, 2026	2.84	2.84	2.70	2.70	2.70	1.50%	21,439
Apr 7, 2026	2.53	2.76	2.48	2.66	2.66	5.14%	17,031
Apr 6, 2026	2.49	2.62	2.49	2.53	2.53	0.40%	10,659
Apr 2, 2026	2.41	2.58	2.41	2.52	2.52	-0.79%	7,940
Apr 1, 2026	2.50	2.57	2.50	2.54	2.54	1.48%	8,023
Mar 31, 2026	2.28	2.61	2.25	2.50	2.50	9.30%	36,976
Mar 30, 2026	2.38	2.50	2.22	2.29	2.29	0.44%	14,773
Mar 27, 2026	2.45	2.45	2.26	2.28	2.28	-5.79%	20,065
Mar 26, 2026	2.62	2.62	2.38	2.42	2.42	-5.47%	28,861
Mar 25, 2026	2.62	2.63	2.55	2.56	2.56	-0.39%	8,500
Mar 24, 2026	2.57	2.60	2.50	2.57	2.57	0.78%	13,690
Mar 23, 2026	2.43	2.60	2.41	2.55	2.55	2.41%	44,578
Mar 20, 2026	2.45	2.55	2.43	2.49	2.49	-3.49%	24,415
Mar 19, 2026	2.59	2.63	2.35	2.58	2.58	-3.01%	144,281
Mar 18, 2026	2.79	2.79	2.65	2.66	2.66	-3.27%	13,514
Mar 17, 2026	2.79	2.89	2.73	2.75	2.75	-1.79%	21,888
Mar 16, 2026	2.87	2.97	2.80	2.80	2.80	-2.78%	43,670
Mar 13, 2026	2.85	2.95	2.82	2.88	2.88	1.05%	29,614
Mar 12, 2026	2.85	2.88	2.75	2.85	2.85	-1.55%	25,784
Mar 11, 2026	2.82	2.91	2.75	2.90	2.90	0.87%	24,815
Mar 10, 2026	2.75	2.96	2.70	2.87	2.87	4.36%	50,695
Mar 9, 2026	2.71	2.75	2.64	2.75	2.75	1.10%	34,770
Mar 6, 2026	2.71	2.75	2.68	2.72	2.72	-1.63%	28,307
Mar 5, 2026	2.75	2.79	2.71	2.77	2.77	-0.90%	37,476
Mar 4, 2026	2.79	2.79	2.74	2.79	2.79	0.36%	21,830
Mar 3, 2026	2.82	2.82	2.71	2.78	2.78	-1.42%	33,767
Mar 2, 2026	2.80	2.89	2.80	2.82	2.82	-2.42%	31,041
Feb 27, 2026	2.90	2.95	2.78	2.89	2.89	-1.37%	67,998
Feb 26, 2026	2.91	3.00	2.86	2.93	2.93	-0.34%	21,824
Feb 25, 2026	2.97	3.05	2.89	2.94	2.94	-1.01%	51,194
Feb 24, 2026	2.94	3.00	2.90	2.97	2.97	1.02%	16,578