Sintx Technologies Inc. (SINT)
NASDAQ: SINT
· Real-Time Price · USD
4.38
-0.92 (-17.36%)
At close: Sep 04, 2025, 3:59 PM
4.12
-5.94%
After-hours: Sep 04, 2025, 04:40 PM EDT
SINT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 5.20 | 6.78 | 4.72 | 5.30 | 5.30 | 15.97% | 37,614,220 |
| 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 |
| Aug 26, 2025 | 3.51 | 3.84 | 3.49 | 3.81 | 3.81 | 10.12% | 254,354 |
| Aug 25, 2025 | 3.42 | 3.56 | 3.31 | 3.46 | 3.46 | -0.86% | 83,600 |
| Aug 22, 2025 | 3.26 | 3.72 | 3.26 | 3.49 | 3.49 | 7.06% | 125,300 |
| Aug 21, 2025 | 3.22 | 3.30 | 3.10 | 3.26 | 3.26 | -1.81% | 21,413 |
| Aug 20, 2025 | 3.21 | 3.38 | 3.16 | 3.32 | 3.32 | 0.91% | 63,600 |
| Aug 19, 2025 | 3.17 | 3.42 | 3.12 | 3.29 | 3.29 | 3.46% | 148,296 |
| Aug 18, 2025 | 3.02 | 3.24 | 3.01 | 3.18 | 3.18 | 4.61% | 24,321 |
| Aug 15, 2025 | 2.96 | 3.08 | 2.96 | 3.04 | 3.04 | -0.33% | 37,797 |
| Aug 14, 2025 | 3.06 | 3.08 | 2.85 | 3.05 | 3.05 | -0.97% | 48,870 |
| 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 |