Sintx Technologies, Inc. (SINT)
NASDAQ: SINT · Real-Time Price · USD
3.220
+0.060 (1.90%)
At close: Jun 27, 2025, 4:00 PM
3.100
-0.120 (-3.73%)
After-hours: Jun 27, 2025, 7:42 PM EDT
Sintx Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2025 | 2.76 | 2.87 | 2.66 | 2.76 | 2.76 | 1.85% | 30,557 |
| May 30, 2025 | 2.74 | 2.83 | 2.70 | 2.71 | 2.71 | -2.87% | 23,444 |
| May 29, 2025 | 2.66 | 2.85 | 2.63 | 2.79 | 2.79 | 3.33% | 52,503 |
| May 28, 2025 | 2.63 | 2.78 | 2.63 | 2.70 | 2.70 | 1.50% | 86,295 |
| May 27, 2025 | 2.65 | 2.79 | 2.51 | 2.66 | 2.66 | -1.12% | 109,579 |
| May 23, 2025 | 2.79 | 2.83 | 2.53 | 2.69 | 2.69 | -4.27% | 158,621 |
| May 22, 2025 | 2.90 | 3.09 | 2.75 | 2.81 | 2.81 | -7.57% | 5,471,961 |
| May 21, 2025 | 3.08 | 3.14 | 2.99 | 3.04 | 3.04 | 0.66% | 12,126 |
| May 20, 2025 | 3.17 | 3.22 | 2.94 | 3.02 | 3.02 | -4.43% | 44,818 |
| May 19, 2025 | 3.15 | 3.28 | 3.07 | 3.16 | 3.16 | - | 46,651 |
| May 16, 2025 | 3.31 | 3.44 | 3.14 | 3.16 | 3.16 | -5.39% | 65,288 |
| May 15, 2025 | 3.30 | 3.39 | 3.02 | 3.34 | 3.34 | -3.19% | 67,398 |
| May 14, 2025 | 3.37 | 3.69 | 3.30 | 3.45 | 3.45 | 4.29% | 99,119 |
| May 13, 2025 | 2.90 | 3.46 | 2.89 | 3.31 | 3.31 | 16.64% | 171,704 |
| May 12, 2025 | 2.55 | 2.85 | 2.52 | 2.84 | 2.84 | 9.50% | 52,633 |
| May 9, 2025 | 2.44 | 2.63 | 2.44 | 2.59 | 2.59 | 2.37% | 13,389 |
| May 8, 2025 | 2.44 | 2.60 | 2.37 | 2.53 | 2.53 | 1.20% | 40,048 |
| May 7, 2025 | 2.66 | 2.82 | 2.42 | 2.50 | 2.50 | -7.06% | 86,142 |
| May 6, 2025 | 2.63 | 2.77 | 2.61 | 2.69 | 2.69 | -0.74% | 24,724 |
| May 5, 2025 | 2.87 | 2.94 | 2.64 | 2.71 | 2.71 | -2.17% | 54,597 |
| May 2, 2025 | 2.94 | 2.94 | 2.70 | 2.77 | 2.77 | 2.97% | 19,180 |
| May 1, 2025 | 3.08 | 3.08 | 2.67 | 2.69 | 2.69 | -7.24% | 61,600 |
| Apr 30, 2025 | 2.68 | 2.97 | 2.42 | 2.90 | 2.90 | 21.34% | 142,396 |
| Apr 29, 2025 | 2.42 | 2.54 | 2.38 | 2.39 | 2.39 | -2.45% | 17,241 |
| Apr 28, 2025 | 2.58 | 2.58 | 2.37 | 2.45 | 2.45 | -5.04% | 42,031 |
| Apr 25, 2025 | 2.71 | 2.71 | 2.49 | 2.58 | 2.58 | -5.15% | 36,619 |
| Apr 24, 2025 | 2.19 | 2.78 | 2.11 | 2.72 | 2.72 | 21.43% | 233,524 |
| Apr 23, 2025 | 1.80 | 2.25 | 1.80 | 2.24 | 2.24 | 28.00% | 259,386 |
| Apr 22, 2025 | 1.76 | 1.85 | 1.72 | 1.75 | 1.75 | -1.69% | 40,497 |
| Apr 21, 2025 | 1.74 | 1.81 | 1.72 | 1.78 | 1.78 | 1.71% | 43,959 |
| Apr 17, 2025 | 1.73 | 1.82 | 1.72 | 1.75 | 1.75 | 1.16% | 47,203 |
| Apr 16, 2025 | 1.76 | 1.83 | 1.71 | 1.73 | 1.73 | -3.89% | 62,153 |