Sintx Technologies, Inc. (SINT)
NASDAQ: SINT · Real-Time Price · USD
4.030
+0.190 (4.95%)
At close: Dec 5, 2025, 4:00 PM EST
3.910
-0.120 (-2.98%)
After-hours: Dec 5, 2025, 7:16 PM EST
Sintx Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.86 | 4.08 | 3.70 | 4.03 | 4.03 | 4.95% | 164,341 |
| Dec 4, 2025 | 3.59 | 3.88 | 3.56 | 3.84 | 3.84 | 9.09% | 56,213 |
| Dec 3, 2025 | 3.52 | 3.58 | 3.30 | 3.52 | 3.52 | -2.76% | 38,568 |
| Dec 2, 2025 | 3.59 | 3.63 | 3.35 | 3.62 | 3.62 | 10.70% | 66,317 |
| Dec 1, 2025 | 3.92 | 3.99 | 3.27 | 3.27 | 3.27 | -21.20% | 259,446 |
| Nov 28, 2025 | 3.85 | 4.23 | 3.80 | 4.15 | 4.15 | 6.82% | 109,513 |
| Nov 26, 2025 | 3.70 | 3.95 | 3.58 | 3.89 | 3.89 | 6.44% | 67,712 |
| Nov 25, 2025 | 3.40 | 3.70 | 3.38 | 3.65 | 3.65 | 3.11% | 54,522 |
| Nov 24, 2025 | 3.22 | 3.55 | 3.20 | 3.54 | 3.54 | 10.28% | 61,044 |
| Nov 21, 2025 | 3.27 | 3.27 | 3.15 | 3.21 | 3.21 | -3.89% | 43,549 |
| Nov 20, 2025 | 3.35 | 3.50 | 3.28 | 3.34 | 3.34 | -0.60% | 102,685 |
| Nov 19, 2025 | 3.44 | 3.46 | 3.26 | 3.36 | 3.36 | 1.82% | 32,182 |
| Nov 18, 2025 | 3.34 | 3.42 | 3.10 | 3.30 | 3.30 | -5.44% | 71,887 |
| Nov 17, 2025 | 3.12 | 3.49 | 3.11 | 3.49 | 3.49 | 10.79% | 83,053 |
| Nov 14, 2025 | 3.17 | 3.22 | 3.08 | 3.15 | 3.15 | 2.94% | 29,606 |
| Nov 13, 2025 | 3.36 | 3.46 | 3.06 | 3.06 | 3.06 | -10.79% | 59,083 |
| Nov 12, 2025 | 3.59 | 3.73 | 3.40 | 3.43 | 3.43 | -6.54% | 115,678 |
| Nov 11, 2025 | 3.50 | 3.78 | 3.40 | 3.67 | 3.67 | 3.09% | 41,853 |
| Nov 10, 2025 | 3.40 | 3.65 | 3.36 | 3.56 | 3.56 | 8.87% | 92,986 |
| Nov 7, 2025 | 3.28 | 3.41 | 3.18 | 3.27 | 3.27 | -3.54% | 50,288 |
| Nov 6, 2025 | 3.46 | 3.53 | 3.36 | 3.39 | 3.39 | -2.31% | 37,666 |
| Nov 5, 2025 | 3.23 | 3.49 | 3.21 | 3.47 | 3.47 | 8.10% | 26,976 |
| Nov 4, 2025 | 3.24 | 3.39 | 3.03 | 3.21 | 3.21 | -3.89% | 51,281 |
| Nov 3, 2025 | 3.24 | 3.42 | 3.20 | 3.34 | 3.34 | 4.70% | 87,999 |
| Oct 31, 2025 | 3.38 | 3.51 | 3.17 | 3.19 | 3.19 | -5.90% | 89,694 |
| Oct 30, 2025 | 3.30 | 3.46 | 3.23 | 3.39 | 3.39 | 1.80% | 50,873 |
| Oct 29, 2025 | 3.53 | 3.53 | 3.31 | 3.33 | 3.33 | -3.76% | 28,865 |
| Oct 28, 2025 | 3.62 | 3.66 | 3.40 | 3.46 | 3.46 | -4.68% | 61,970 |
| Oct 27, 2025 | 3.78 | 3.82 | 3.57 | 3.63 | 3.63 | -3.20% | 78,634 |
| Oct 24, 2025 | 3.36 | 3.76 | 3.35 | 3.75 | 3.75 | 8.38% | 163,686 |
| Oct 23, 2025 | 3.20 | 3.50 | 3.10 | 3.46 | 3.46 | 6.46% | 147,339 |
| Oct 22, 2025 | 3.41 | 3.41 | 3.13 | 3.25 | 3.25 | -6.61% | 217,164 |
| Oct 21, 2025 | 3.41 | 3.67 | 3.07 | 3.48 | 3.48 | 3.88% | 514,105 |
| Oct 20, 2025 | 4.04 | 4.13 | 3.26 | 3.35 | 3.35 | -15.40% | 6,133,009 |
| Oct 17, 2025 | 4.00 | 4.05 | 3.84 | 3.96 | 3.96 | -2.70% | 59,391 |
| Oct 16, 2025 | 4.44 | 4.50 | 3.96 | 4.07 | 4.07 | -5.35% | 251,788 |
| Oct 15, 2025 | 4.27 | 4.35 | 4.15 | 4.30 | 4.30 | 2.14% | 47,220 |
| Oct 14, 2025 | 4.15 | 4.33 | 3.91 | 4.21 | 4.21 | 3.95% | 61,767 |
| Oct 13, 2025 | 4.17 | 4.31 | 3.98 | 4.05 | 4.05 | -2.17% | 64,552 |
| Oct 10, 2025 | 4.44 | 4.64 | 4.06 | 4.14 | 4.14 | -4.83% | 59,764 |
| Oct 9, 2025 | 4.47 | 4.49 | 4.29 | 4.35 | 4.35 | -3.76% | 48,036 |
| Oct 8, 2025 | 4.20 | 4.58 | 4.13 | 4.52 | 4.52 | 7.36% | 168,690 |
| Oct 7, 2025 | 4.13 | 4.26 | 3.92 | 4.21 | 4.21 | 2.43% | 137,234 |
| Oct 6, 2025 | 3.83 | 4.15 | 3.72 | 4.11 | 4.11 | 4.31% | 173,994 |
| Oct 3, 2025 | 4.18 | 4.23 | 3.84 | 3.94 | 3.94 | -4.14% | 165,937 |
| Oct 2, 2025 | 4.08 | 4.17 | 4.01 | 4.11 | 4.11 | 0.98% | 52,475 |
| Oct 1, 2025 | 4.04 | 4.18 | 4.01 | 4.07 | 4.07 | -0.49% | 58,946 |
| Sep 30, 2025 | 4.01 | 4.16 | 3.99 | 4.09 | 4.09 | -0.97% | 57,918 |
| Sep 29, 2025 | 4.44 | 4.66 | 3.96 | 4.13 | 4.13 | -9.03% | 219,358 |
| Sep 26, 2025 | 4.65 | 4.80 | 4.25 | 4.54 | 4.54 | - | 102,240 |