Sintx Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	2.520	2.520	2.490	2.490	2.490	153
2026-04-23	2.760	2.760	2.640	2.640	2.640	128
2026-04-22	2.700	2.740	2.570	2.640	2.640	114
2026-04-21	2.840	2.840	2.670	2.720	2.720	578
2026-04-20	2.750	2.850	2.620	2.830	2.830	138
2026-04-17	2.700	2.860	2.630	2.800	2.800	48
2026-04-16	2.750	2.800	2.660	2.660	2.660	1
2026-04-15	2.990	2.990	2.800	2.835	2.835	45
2026-04-14	2.770	2.990	2.770	2.915	2.915	318
2026-04-13	2.920	2.960	2.700	2.900	2.900	1,218
2026-04-10	2.600	2.676	2.600	2.650	2.650	86
2026-04-09	2.840	2.840	2.650	2.680	2.680	263
2026-04-08	2.880	2.880	2.680	2.810	2.810	9
2026-04-07	2.680	2.680	2.400	2.560	2.560	11
2026-04-02	2.400	2.480	2.400	2.440	2.440	1,062
2026-04-01	2.580	2.580	2.580	2.580	2.580	5
2026-03-31	2.270	2.500	2.270	2.500	2.500	1,275
2026-03-30	2.497	2.497	2.310	2.381	2.381	169
2026-03-27	2.380	2.570	2.240	2.240	2.240	371
2026-03-26	2.450	2.680	2.450	2.560	2.560	771
2026-03-25	2.600	2.600	2.552	2.552	2.552	517
2026-03-24	2.600	2.600	2.560	2.600	2.600	103
2026-03-23	2.360	2.600	2.360	2.600	2.600	142
2026-03-20	2.560	2.560	2.400	2.430	2.430	1,140
2026-03-19	2.950	2.950	2.300	2.470	2.470	1,719
2026-03-18	2.760	2.760	2.690	2.720	2.720	72
2026-03-17	2.750	2.900	2.750	2.750	2.750	127
2026-03-16	2.820	2.930	2.820	2.920	2.920	28
2026-03-13	2.910	2.910	2.910	2.910	2.910	2
2026-03-12	2.812	2.881	2.760	2.760	2.760	39
2026-03-11	2.810	2.930	2.810	2.930	2.930	23
2026-03-10	2.730	2.920	2.730	2.760	2.760	70
2026-03-09	2.720	2.770	2.650	2.750	2.750	97
2026-03-06	2.760	2.760	2.700	2.700	2.700	79
2026-03-05	2.800	2.820	2.770	2.820	2.820	75
2026-03-03	2.690	2.770	2.690	2.770	2.770	9
2026-03-02	2.850	2.900	2.800	2.850	2.850	625
2026-02-27	2.930	3.000	2.825	2.840	2.840	430
2026-02-26	3.000	3.070	2.935	2.940	2.940	281
2026-02-25	3.000	3.120	2.950	3.110	3.110	220
2026-02-24	2.980	2.980	2.850	2.980	2.980	194
2026-02-23	3.010	3.032	2.820	2.910	2.910	740
2026-02-20	3.010	3.182	3.010	3.050	3.050	61
2026-02-19	3.130	3.210	3.090	3.200	3.200	420
2026-02-18	2.910	3.040	2.910	2.990	2.990	80
2026-02-17	3.080	3.100	2.990	2.990	2.990	187
2026-02-13	2.770	3.000	2.729	3.000	3.000	83
2026-02-12	2.900	2.900	2.710	2.710	2.710	25
2026-02-11	2.930	2.990	2.830	2.830	2.830	56
2026-02-10	2.930	2.990	2.930	2.957	2.957	107
2026-02-09	2.870	3.020	2.840	3.020	3.020	42
2026-02-06	3.000	3.040	2.850	3.020	3.020	197
2026-02-05	2.970	3.050	2.830	2.890	2.890	2,344
2026-02-04	3.000	3.210	3.000	3.013	3.013	250
2026-02-03	3.250	3.250	3.153	3.200	3.200	145
2026-02-02	3.180	3.250	3.110	3.235	3.235	219
2026-01-30	3.000	3.240	3.000	3.170	3.170	54
2026-01-29	3.440	3.440	3.200	3.220	3.220	421
2026-01-28	3.400	3.430	3.260	3.330	3.330	2,592
2026-01-27	3.505	3.505	3.330	3.330	3.330	383

← NewerPage 3 of 15 · 867 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.