Sintx Technologies, Inc. (SINT)
NASDAQ: SINT · Real-Time Price · USD
1.790
-0.060 (-3.24%)
At close: Jul 8, 2026, 4:00 PM EDT
1.820
+0.030 (1.68%)
After-hours: Jul 8, 2026, 6:30 PM EDT
Sintx Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 1.81 | 1.88 | 1.75 | 1.79 | 1.79 | -3.24% | 24,898 |
| Jul 7, 2026 | 1.87 | 1.92 | 1.84 | 1.85 | 1.85 | -1.07% | 26,805 |
| Jul 6, 2026 | 1.94 | 1.94 | 1.87 | 1.87 | 1.87 | -1.58% | 33,332 |
| Jul 2, 2026 | 1.91 | 1.94 | 1.86 | 1.90 | 1.90 | 1.60% | 21,084 |
| 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% | 30,098 |
| Jun 29, 2026 | 1.88 | 1.91 | 1.80 | 1.89 | 1.89 | -1.56% | 37,226 |
| Jun 26, 2026 | 1.81 | 1.97 | 1.81 | 1.92 | 1.92 | 3.23% | 14,926 |
| Jun 25, 2026 | 1.95 | 2.03 | 1.85 | 1.86 | 1.86 | -5.10% | 45,623 |
| Jun 24, 2026 | 1.91 | 2.06 | 1.90 | 1.96 | 1.96 | 2.08% | 36,922 |
| Jun 23, 2026 | 2.00 | 2.04 | 1.90 | 1.92 | 1.92 | -3.52% | 22,230 |
| Jun 22, 2026 | 2.11 | 2.14 | 1.90 | 1.99 | 1.99 | -5.69% | 246,374 |
| 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 |
| Jun 4, 2026 | 2.15 | 2.30 | 2.15 | 2.24 | 2.24 | - | 56,837 |
| Jun 3, 2026 | 1.98 | 2.29 | 1.86 | 2.24 | 2.24 | 7.69% | 702,938 |
| Jun 2, 2026 | 2.18 | 2.22 | 1.96 | 2.08 | 2.08 | -2.80% | 79,345 |
| Jun 1, 2026 | 2.21 | 2.29 | 2.10 | 2.14 | 2.14 | -4.46% | 38,346 |
| May 29, 2026 | 2.23 | 2.25 | 2.21 | 2.24 | 2.24 | 1.82% | 45,058 |
| May 28, 2026 | 2.28 | 2.31 | 2.20 | 2.20 | 2.20 | -3.93% | 43,678 |
| May 27, 2026 | 2.39 | 2.39 | 2.29 | 2.29 | 2.29 | -5.76% | 23,445 |
| May 26, 2026 | 2.33 | 2.46 | 2.33 | 2.43 | 2.43 | 1.67% | 28,430 |
| May 22, 2026 | 2.33 | 2.44 | 2.31 | 2.39 | 2.39 | 3.91% | 65,399 |
| May 21, 2026 | 2.15 | 2.30 | 2.14 | 2.30 | 2.30 | 4.07% | 23,379 |
| May 20, 2026 | 2.22 | 2.24 | 2.17 | 2.21 | 2.21 | 0.45% | 22,535 |
| May 19, 2026 | 2.16 | 2.29 | 2.14 | 2.20 | 2.20 | -1.35% | 34,330 |
| May 18, 2026 | 2.21 | 2.35 | 2.20 | 2.23 | 2.23 | -1.55% | 22,958 |
| May 15, 2026 | 2.43 | 2.43 | 2.22 | 2.27 | 2.27 | -5.62% | 30,472 |
| May 14, 2026 | 2.42 | 2.43 | 2.28 | 2.40 | 2.40 | 0.84% | 26,409 |
| May 13, 2026 | 2.37 | 2.41 | 2.30 | 2.38 | 2.38 | -0.83% | 11,304 |
| May 12, 2026 | 2.52 | 2.56 | 2.34 | 2.40 | 2.40 | -3.23% | 13,953 |
| May 11, 2026 | 2.32 | 2.48 | 2.32 | 2.48 | 2.48 | 5.53% | 33,975 |
| May 8, 2026 | 2.44 | 2.54 | 2.30 | 2.35 | 2.35 | -1.67% | 7,628 |
| May 7, 2026 | 2.40 | 2.50 | 2.37 | 2.39 | 2.39 | -0.42% | 10,482 |
| May 6, 2026 | 2.52 | 2.64 | 2.40 | 2.40 | 2.40 | -0.83% | 241,912 |
| May 5, 2026 | 2.37 | 2.44 | 2.36 | 2.42 | 2.42 | - | 8,341 |
| May 4, 2026 | 2.42 | 2.51 | 2.36 | 2.42 | 2.42 | 0.41% | 46,731 |
| May 1, 2026 | 2.11 | 2.52 | 2.08 | 2.41 | 2.41 | 14.22% | 52,697 |
| Apr 30, 2026 | 2.00 | 2.21 | 2.00 | 2.11 | 2.11 | 6.03% | 68,583 |
| 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% | 79,128 |
| Apr 27, 2026 | 2.43 | 2.56 | 2.35 | 2.35 | 2.35 | -4.86% | 15,171 |