Sintx Technologies, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.470	1.540	1.470	1.498	1.498	98
2026-07-23	1.620	1.620	1.460	1.460	1.460	9
2026-07-22	1.593	1.593	1.556	1.556	1.556	1,556
2026-07-21	1.620	1.620	1.550	1.550	1.550	28
2026-07-20	1.550	1.620	1.510	1.568	1.568	276
2026-07-17	1.530	1.634	1.530	1.634	1.634	367
2026-07-16	1.560	1.585	1.560	1.585	1.585	64
2026-07-15	1.740	1.740	1.562	1.590	1.590	551
2026-07-14	1.560	1.570	1.530	1.530	1.530	972
2026-07-13	1.660	1.770	1.540	1.584	1.584	344
2026-07-10	1.770	1.770	1.650	1.680	1.680	19
2026-07-09	1.750	1.810	1.710	1.720	1.720	1,286
2026-07-08	1.810	1.870	1.784	1.784	1.784	133
2026-07-07	1.870	1.910	1.870	1.910	1.910	2
2026-07-06	1.820	1.920	1.820	1.882	1.882	379
2026-07-02	1.870	1.920	1.870	1.870	1.870	86
2026-07-01	2.000	2.000	1.820	1.895	1.895	65
2026-06-30	1.895	1.895	1.895	1.895	1.895	630
2026-06-29	1.860	1.920	1.810	1.820	1.820	12
2026-06-26	1.830	1.940	1.830	1.890	1.890	104
2026-06-25	2.050	2.050	1.940	1.940	1.940	23
2026-06-24	1.860	2.050	1.860	2.050	2.050	39
2026-06-23	1.870	2.030	1.870	1.950	1.950	255
2026-06-22	2.000	2.530	1.893	1.994	1.994	3,947
2026-06-18	1.950	2.240	1.950	2.010	2.010	105
2026-06-17	2.120	2.200	2.040	2.040	2.040	269
2026-06-16	2.250	2.250	2.250	2.250	2.250	2
2026-06-15	2.070	2.320	2.020	2.210	2.210	147
2026-06-12	2.080	2.290	2.060	2.130	2.130	467
2026-06-11	2.050	2.140	1.970	2.130	2.130	93
2026-06-10	2.060	2.180	2.060	2.060	2.060	546
2026-06-09	2.070	2.190	2.060	2.190	2.190	119
2026-06-08	2.140	2.230	2.050	2.080	2.080	37
2026-06-05	2.240	2.240	2.030	2.030	2.030	40
2026-06-04	2.140	2.290	2.140	2.290	2.290	80
2026-06-03	1.950	2.580	1.850	2.150	2.150	7,444
2026-06-02	2.190	2.200	1.977	2.000	2.000	563
2026-06-01	2.228	2.300	2.186	2.186	2.186	261
2026-05-29	2.350	2.350	2.225	2.226	2.226	50
2026-05-28	2.460	2.460	2.200	2.260	2.260	152
2026-05-27	2.422	2.425	2.250	2.390	2.390	120
2026-05-26	2.280	2.520	2.280	2.406	2.406	384
2026-05-22	2.150	2.400	2.150	2.350	2.350	165
2026-05-21	2.140	2.250	2.126	2.250	2.250	38
2026-05-20	2.350	2.350	2.150	2.230	2.230	66
2026-05-19	2.100	2.240	2.100	2.200	2.200	19
2026-05-18	2.330	2.330	2.180	2.240	2.240	1,208
2026-05-15	2.300	2.430	2.300	2.300	2.300	185
2026-05-14	2.350	2.490	2.270	2.300	2.300	172
2026-05-13	2.380	2.460	2.240	2.397	2.397	298
2026-05-12	2.610	2.610	2.410	2.410	2.410	107
2026-05-11	2.350	2.450	2.320	2.400	2.400	106
2026-05-08	2.560	2.560	2.250	2.250	2.250	197
2026-05-07	2.400	2.400	2.310	2.310	2.310	5
2026-05-06	2.480	2.570	2.450	2.450	2.450	510
2026-05-05	2.450	2.450	2.320	2.415	2.415	109
2026-05-01	2.190	2.380	2.070	2.380	2.380	224
2026-04-30	2.230	2.230	1.990	2.010	2.010	979
2026-04-29	2.250	2.250	2.022	2.040	2.040	1,484
2026-04-27	2.410	2.530	2.400	2.520	2.520	149

← NewerPage 2 of 15 · 865 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.