Sintx Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 3.430 | 3.440 | 3.310 | 3.430 | 3.430 | 104 |
| 2026-01-23 | 3.750 | 3.750 | 3.550 | 3.556 | 3.556 | 37 |
| 2026-01-22 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 694 |
| 2026-01-21 | 3.657 | 3.687 | 3.630 | 3.683 | 3.683 | 43 |
| 2026-01-20 | 3.660 | 3.705 | 3.579 | 3.705 | 3.705 | 39 |
| 2026-01-16 | 3.690 | 3.723 | 3.690 | 3.723 | 3.723 | 270 |
| 2026-01-14 | 3.700 | 3.736 | 3.670 | 3.670 | 3.670 | 610 |
| 2026-01-13 | 3.750 | 3.888 | 3.750 | 3.858 | 3.858 | 595 |
| 2026-01-12 | 3.728 | 3.758 | 3.650 | 3.650 | 3.650 | 268 |
| 2026-01-09 | 3.774 | 3.845 | 3.744 | 3.744 | 3.744 | 853 |
| 2026-01-08 | 4.035 | 4.035 | 3.919 | 3.970 | 3.970 | 609 |
| 2026-01-07 | 3.630 | 3.751 | 3.630 | 3.686 | 3.686 | 158 |
| 2026-01-06 | 3.640 | 3.747 | 3.640 | 3.747 | 3.747 | 51 |
| 2026-01-05 | 3.730 | 3.917 | 3.730 | 3.850 | 3.850 | 291 |
| 2026-01-02 | 3.750 | 3.750 | 3.660 | 3.660 | 3.660 | 92 |
| 2025-12-31 | 3.600 | 3.860 | 3.600 | 3.860 | 3.860 | 592 |
| 2025-12-30 | 3.600 | 3.640 | 3.600 | 3.620 | 3.620 | 108 |
| 2025-12-29 | 3.770 | 3.770 | 3.620 | 3.668 | 3.668 | 198 |
| 2025-12-24 | 3.490 | 3.660 | 3.480 | 3.660 | 3.660 | 137 |
| 2025-12-23 | 3.666 | 3.690 | 3.470 | 3.525 | 3.525 | 208 |
| 2025-12-22 | 3.480 | 3.583 | 3.480 | 3.583 | 3.583 | 16 |
| 2025-12-19 | 3.460 | 3.580 | 3.440 | 3.470 | 3.470 | 50 |
| 2025-12-18 | 3.488 | 3.620 | 3.460 | 3.529 | 3.529 | 163 |
| 2025-12-17 | 3.576 | 3.600 | 3.546 | 3.578 | 3.578 | 483 |
| 2025-12-16 | 3.646 | 3.646 | 3.510 | 3.510 | 3.510 | 57 |
| 2025-12-15 | 3.748 | 3.801 | 3.470 | 3.530 | 3.530 | 1,067 |
| 2025-12-12 | 3.820 | 3.892 | 3.820 | 3.854 | 3.854 | 1,621 |
| 2025-12-11 | 4.007 | 4.007 | 3.920 | 3.920 | 3.920 | 718 |
| 2025-12-10 | 4.220 | 4.239 | 3.970 | 3.990 | 3.990 | 363 |
| 2025-12-09 | 4.220 | 4.321 | 4.219 | 4.219 | 4.219 | 1,201 |
| 2025-12-08 | 4.332 | 4.399 | 3.980 | 3.980 | 3.980 | 2,835 |
| 2025-12-05 | 3.761 | 4.017 | 3.700 | 4.017 | 4.017 | 1,983 |
| 2025-12-04 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 41 |
| 2025-12-03 | 3.530 | 3.571 | 3.467 | 3.467 | 3.467 | 410 |
| 2025-12-02 | 3.440 | 3.530 | 3.360 | 3.527 | 3.527 | 628 |
| 2025-12-01 | 3.902 | 3.990 | 3.479 | 3.480 | 3.480 | 1,715 |
| 2025-11-28 | 3.730 | 4.000 | 3.730 | 4.000 | 4.000 | 263 |
| 2025-11-26 | 3.580 | 3.787 | 3.580 | 3.725 | 3.725 | 909 |
| 2025-11-25 | 3.450 | 3.614 | 3.450 | 3.610 | 3.610 | 1,136 |
| 2025-11-21 | 3.279 | 3.279 | 3.170 | 3.170 | 3.170 | 167 |
| 2025-11-20 | 3.350 | 3.350 | 3.345 | 3.345 | 3.345 | 203 |
| 2025-11-19 | 3.430 | 3.610 | 3.340 | 3.340 | 3.340 | 56 |
| 2025-11-18 | 3.370 | 3.444 | 3.224 | 3.350 | 3.350 | 239 |
| 2025-11-17 | 3.112 | 3.180 | 3.110 | 3.110 | 3.110 | 1,001 |
| 2025-11-14 | 3.224 | 3.224 | 3.040 | 3.110 | 3.110 | 226 |
| 2025-11-13 | 3.354 | 3.520 | 3.150 | 3.150 | 3.150 | 1,454 |
| 2025-11-12 | 3.550 | 3.650 | 3.500 | 3.633 | 3.633 | 1,546 |
| 2025-11-11 | 3.610 | 3.720 | 3.410 | 3.720 | 3.720 | 51 |
| 2025-11-10 | 3.363 | 3.440 | 3.280 | 3.400 | 3.400 | 29 |
| 2025-11-07 | 3.250 | 3.253 | 3.200 | 3.220 | 3.220 | 621 |
| 2025-11-06 | 3.350 | 3.475 | 3.350 | 3.350 | 3.350 | 729 |
| 2025-11-05 | 3.210 | 3.357 | 3.210 | 3.357 | 3.357 | 693 |
| 2025-11-04 | 3.236 | 3.367 | 3.200 | 3.367 | 3.367 | 343 |
| 2025-11-03 | 3.210 | 3.324 | 3.210 | 3.296 | 3.296 | 37 |
| 2025-10-31 | 3.358 | 3.406 | 3.358 | 3.406 | 3.406 | 149 |
| 2025-10-30 | 3.300 | 3.351 | 3.180 | 3.351 | 3.351 | 252 |
| 2025-10-29 | 3.459 | 3.459 | 3.370 | 3.440 | 3.440 | 58 |
| 2025-10-28 | 3.610 | 3.623 | 3.494 | 3.494 | 3.494 | 778 |
| 2025-10-27 | 3.720 | 3.780 | 3.550 | 3.630 | 3.630 | 245 |
| 2025-10-24 | 3.400 | 3.704 | 3.400 | 3.704 | 3.704 | 294 |
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.