Sintx Technologies Inc. (SINT)
NASDAQ: SINT
· Real-Time Price · USD
3.04
-0.01 (-0.33%)
At close: Aug 15, 2025, 12:15 PM
SINT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.06 | 3.08 | 2.85 | 3.05 | 3.05 | -0.97% | 48,819 |
| Aug 13, 2025 | 2.91 | 3.13 | 2.87 | 3.08 | 3.08 | 3.01% | 50,340 |
| Aug 12, 2025 | 2.88 | 3.03 | 2.81 | 2.99 | 2.99 | 3.46% | 45,500 |
| Aug 11, 2025 | 2.90 | 2.90 | 2.81 | 2.89 | 2.89 | 0.00% | 25,600 |
| Aug 8, 2025 | 2.68 | 2.96 | 2.65 | 2.89 | 2.89 | 7.43% | 71,914 |
| Aug 7, 2025 | 2.70 | 2.72 | 2.65 | 2.69 | 2.69 | 0.00% | 24,613 |
| Aug 6, 2025 | 2.72 | 2.76 | 2.61 | 2.69 | 2.69 | 1.13% | 27,921 |
| Aug 5, 2025 | 2.75 | 2.80 | 2.62 | 2.66 | 2.66 | -0.37% | 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% | 38,900 |
| 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 | 0.00% | 45,047 |