Sintx Technologies Inc. (SINT)
NASDAQ: SINT
· Real-Time Price · USD
4.91
0.03 (0.61%)
At close: Sep 24, 2025, 3:59 PM
4.96
0.92%
After-hours: Sep 24, 2025, 07:56 PM EDT
SINT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 4.94 | 5.14 | 4.78 | 4.91 | 4.91 | 0.61% | 93,071 |
| Sep 23, 2025 | 4.77 | 4.92 | 4.54 | 4.88 | 4.88 | 3.61% | 83,600 |
| Sep 22, 2025 | 5.08 | 5.12 | 4.44 | 4.71 | 4.71 | -4.46% | 128,842 |
| Sep 19, 2025 | 4.26 | 5.00 | 4.18 | 4.93 | 4.93 | 16.82% | 264,800 |
| Sep 18, 2025 | 4.02 | 4.26 | 3.86 | 4.22 | 4.22 | 7.38% | 72,800 |
| Sep 17, 2025 | 4.01 | 4.14 | 3.92 | 3.93 | 3.93 | -2.72% | 106,109 |
| Sep 16, 2025 | 4.25 | 4.28 | 4.01 | 4.04 | 4.04 | -6.70% | 112,298 |
| Sep 15, 2025 | 4.47 | 4.47 | 4.27 | 4.33 | 4.33 | -0.46% | 64,659 |
| Sep 12, 2025 | 4.66 | 4.66 | 4.20 | 4.35 | 4.35 | -4.19% | 97,539 |
| Sep 11, 2025 | 4.48 | 4.73 | 4.30 | 4.54 | 4.54 | 4.13% | 167,620 |
| Sep 10, 2025 | 4.20 | 4.47 | 4.19 | 4.36 | 4.36 | 2.83% | 163,200 |
| Sep 9, 2025 | 4.45 | 4.65 | 4.16 | 4.24 | 4.24 | -7.63% | 308,300 |
| Sep 8, 2025 | 3.95 | 4.80 | 3.91 | 4.59 | 4.59 | -16.70% | 1,010,638 |
| Sep 5, 2025 | 4.12 | 6.13 | 4.11 | 5.51 | 5.51 | 25.80% | 2,287,300 |
| Sep 4, 2025 | 5.02 | 5.04 | 4.30 | 4.38 | 4.38 | -17.36% | 838,604 |
| Sep 3, 2025 | 5.20 | 6.78 | 4.72 | 5.30 | 5.30 | 15.97% | 37,738,200 |
| Sep 2, 2025 | 4.24 | 4.58 | 4.09 | 4.57 | 4.57 | 10.12% | 138,317 |
| Aug 29, 2025 | 4.36 | 4.51 | 3.97 | 4.15 | 4.15 | -2.12% | 174,802 |
| Aug 28, 2025 | 3.86 | 4.34 | 3.76 | 4.24 | 4.24 | 12.17% | 210,434 |
| Aug 27, 2025 | 3.82 | 4.08 | 3.73 | 3.78 | 3.78 | -0.79% | 192,800 |