Sintx Technologies, Inc. (SINT)
NASDAQ: SINT · Real-Time Price · USD
3.080
+0.090 (3.01%)
At close: Aug 13, 2025, 4:00 PM
3.120
+0.040 (1.30%)
After-hours: Aug 13, 2025, 5:32 PM EDT
Sintx Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 2.91 | 3.13 | 2.87 | 3.04 | - | 1.67% | 46,192 |
| Aug 12, 2025 | 2.88 | 3.03 | 2.81 | 2.99 | 2.99 | 3.50% | 45,487 |
| Aug 11, 2025 | 2.90 | 2.90 | 2.81 | 2.89 | 2.89 | -0.03% | 25,565 |
| Aug 8, 2025 | 2.68 | 2.96 | 2.65 | 2.89 | 2.89 | 7.64% | 71,914 |
| Aug 7, 2025 | 2.70 | 2.72 | 2.65 | 2.69 | 2.69 | -0.19% | 24,613 |
| Aug 6, 2025 | 2.72 | 2.76 | 2.61 | 2.69 | 2.69 | 1.32% | 27,921 |
| Aug 5, 2025 | 2.75 | 2.80 | 2.62 | 2.66 | 2.66 | -0.56% | 67,159 |
| Aug 4, 2025 | 2.48 | 2.80 | 2.39 | 2.67 | 2.67 | 11.25% | 89,411 |
| Aug 1, 2025 | 2.50 | 2.50 | 2.31 | 2.40 | 2.40 | -4.00% | 66,767 |
| Jul 31, 2025 | 2.56 | 2.57 | 2.50 | 2.50 | 2.50 | -3.10% | 38,861 |
| Jul 30, 2025 | 2.66 | 2.77 | 2.56 | 2.58 | 2.58 | -3.01% | 48,728 |
| Jul 29, 2025 | 2.74 | 2.75 | 2.63 | 2.66 | 2.66 | -4.32% | 28,350 |
| Jul 28, 2025 | 2.77 | 2.78 | 2.71 | 2.78 | 2.78 | -0.71% | 21,813 |
| Jul 25, 2025 | 2.75 | 2.80 | 2.68 | 2.80 | 2.80 | 2.94% | 21,014 |
| Jul 24, 2025 | 2.74 | 2.80 | 2.70 | 2.72 | 2.72 | -1.09% | 49,645 |
| Jul 23, 2025 | 2.64 | 2.94 | 2.57 | 2.75 | 2.75 | 4.96% | 231,812 |
| Jul 22, 2025 | 2.75 | 2.78 | 2.52 | 2.62 | 2.62 | -5.76% | 215,743 |
| Jul 21, 2025 | 2.76 | 2.91 | 2.76 | 2.78 | 2.78 | 0.36% | 94,579 |
| Jul 18, 2025 | 2.78 | 2.84 | 2.72 | 2.77 | 2.77 | - | 45,047 |
| Jul 17, 2025 | 2.75 | 2.89 | 2.71 | 2.77 | 2.77 | - | 63,111 |
| Jul 16, 2025 | 2.73 | 2.83 | 2.71 | 2.77 | 2.77 | -0.36% | 44,889 |
| Jul 15, 2025 | 2.78 | 2.88 | 2.76 | 2.78 | 2.78 | -6.40% | 111,170 |
| Jul 14, 2025 | 3.08 | 3.08 | 2.71 | 2.97 | 2.97 | -10.81% | 3,575,851 |
| Jul 11, 2025 | 3.31 | 3.45 | 3.31 | 3.33 | 3.33 | -4.03% | 13,360 |
| Jul 10, 2025 | 3.35 | 3.48 | 3.30 | 3.47 | 3.47 | 4.20% | 27,498 |
| Jul 9, 2025 | 3.34 | 3.39 | 3.26 | 3.33 | 3.33 | 0.60% | 12,491 |
| Jul 8, 2025 | 3.15 | 3.39 | 3.13 | 3.31 | 3.31 | 1.53% | 19,911 |
| Jul 7, 2025 | 3.33 | 3.38 | 3.20 | 3.26 | 3.26 | -2.69% | 12,221 |
| Jul 3, 2025 | 3.32 | 3.39 | 3.30 | 3.35 | 3.35 | 0.60% | 13,472 |
| Jul 2, 2025 | 3.11 | 3.34 | 3.11 | 3.33 | 3.33 | 4.39% | 25,840 |
| Jul 1, 2025 | 3.22 | 3.24 | 3.16 | 3.19 | 3.19 | -0.93% | 17,374 |
| Jun 30, 2025 | 3.16 | 3.29 | 3.06 | 3.22 | 3.22 | - | 18,589 |
| Jun 27, 2025 | 3.06 | 3.25 | 3.06 | 3.22 | 3.22 | 1.90% | 20,087 |
| Jun 26, 2025 | 3.09 | 3.25 | 3.05 | 3.16 | 3.16 | 1.61% | 31,232 |
| Jun 25, 2025 | 3.24 | 3.38 | 3.10 | 3.11 | 3.11 | - | 26,431 |
| Jun 24, 2025 | 3.08 | 3.25 | 3.08 | 3.11 | 3.11 | 1.30% | 20,306 |
| Jun 23, 2025 | 3.20 | 3.27 | 3.05 | 3.07 | 3.07 | -2.54% | 46,358 |
| Jun 20, 2025 | 3.40 | 3.45 | 3.15 | 3.15 | 3.15 | -4.55% | 44,244 |
| Jun 18, 2025 | 3.26 | 3.40 | 3.19 | 3.30 | 3.30 | -1.20% | 41,233 |
| Jun 17, 2025 | 3.42 | 3.42 | 3.25 | 3.34 | 3.34 | -2.34% | 51,638 |
| Jun 16, 2025 | 3.25 | 3.55 | 3.22 | 3.42 | 3.42 | 4.59% | 119,495 |
| Jun 13, 2025 | 3.02 | 3.50 | 3.02 | 3.27 | 3.27 | 6.17% | 113,473 |
| Jun 12, 2025 | 2.82 | 3.14 | 2.76 | 3.08 | 3.08 | 6.46% | 241,387 |
| Jun 11, 2025 | 2.80 | 2.99 | 2.74 | 2.89 | 2.89 | 3.32% | 34,116 |
| Jun 10, 2025 | 2.83 | 2.98 | 2.76 | 2.80 | 2.80 | -1.75% | 39,188 |
| Jun 9, 2025 | 2.81 | 2.91 | 2.80 | 2.85 | 2.85 | 0.35% | 45,769 |
| Jun 6, 2025 | 2.80 | 2.89 | 2.73 | 2.84 | 2.84 | 1.79% | 35,471 |
| Jun 5, 2025 | 2.77 | 2.92 | 2.72 | 2.79 | 2.79 | -0.71% | 39,259 |
| Jun 4, 2025 | 2.72 | 2.88 | 2.66 | 2.81 | 2.81 | 1.81% | 37,505 |
| Jun 3, 2025 | 2.79 | 2.94 | 2.74 | 2.76 | 2.76 | - | 74,605 |