Sintx Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 3.200 | 3.313 | 3.180 | 3.290 | 3.290 | 543 |
| 2025-10-22 | 3.350 | 3.350 | 3.140 | 3.140 | 3.140 | 981 |
| 2025-10-21 | 3.050 | 3.642 | 3.050 | 3.431 | 3.431 | 12,740 |
| 2025-10-20 | 5.000 | 5.270 | 3.270 | 3.400 | 3.400 | 29,693 |
| 2025-10-16 | 4.590 | 4.622 | 4.105 | 4.105 | 4.105 | 998 |
| 2025-10-15 | 4.270 | 4.305 | 4.270 | 4.305 | 4.305 | 208 |
| 2025-10-14 | 4.550 | 4.550 | 3.995 | 4.000 | 4.000 | 600 |
| 2025-10-10 | 4.619 | 4.619 | 4.221 | 4.221 | 4.221 | 15 |
| 2025-10-09 | 4.425 | 4.493 | 4.303 | 4.303 | 4.303 | 403 |
| 2025-10-08 | 4.210 | 4.542 | 4.210 | 4.479 | 4.479 | 178 |
| 2025-10-07 | 4.143 | 4.143 | 3.940 | 3.950 | 3.950 | 1,307 |
| 2025-10-06 | 4.000 | 4.000 | 3.788 | 3.810 | 3.810 | 1,571 |
| 2025-10-03 | 4.165 | 4.165 | 3.910 | 3.949 | 3.949 | 185 |
| 2025-10-02 | 4.010 | 4.100 | 4.010 | 4.100 | 4.100 | 12 |
| 2025-10-01 | 4.023 | 4.089 | 4.023 | 4.089 | 4.089 | 76 |
| 2025-09-30 | 4.144 | 4.145 | 3.990 | 4.040 | 4.040 | 1,069 |
| 2025-09-29 | 4.452 | 4.566 | 4.240 | 4.260 | 4.260 | 792 |
| 2025-09-26 | 4.670 | 4.827 | 4.410 | 4.590 | 4.590 | 880 |
| 2025-09-25 | 4.729 | 4.860 | 4.729 | 4.780 | 4.780 | 294 |
| 2025-09-24 | 4.870 | 5.070 | 4.870 | 4.970 | 4.970 | 25 |
| 2025-09-23 | 4.500 | 4.885 | 4.500 | 4.885 | 4.885 | 1,088 |
| 2025-09-22 | 4.879 | 5.096 | 4.490 | 4.679 | 4.679 | 666 |
| 2025-09-19 | 4.160 | 4.810 | 4.160 | 4.810 | 4.810 | 19,154 |
| 2025-09-18 | 3.930 | 3.939 | 3.862 | 3.862 | 3.862 | 894 |
| 2025-09-17 | 4.045 | 4.061 | 3.972 | 3.972 | 3.972 | 110 |
| 2025-09-16 | 4.290 | 4.290 | 4.055 | 4.120 | 4.120 | 7,244 |
| 2025-09-15 | 4.300 | 4.439 | 4.300 | 4.350 | 4.350 | 181 |
| 2025-09-12 | 4.562 | 4.659 | 4.310 | 4.381 | 4.381 | 2,771 |
| 2025-09-11 | 4.476 | 4.680 | 4.340 | 4.375 | 4.375 | 15,697 |
| 2025-09-10 | 4.234 | 4.410 | 4.200 | 4.349 | 4.349 | 6,211 |
| 2025-09-09 | 4.480 | 4.600 | 4.160 | 4.320 | 4.320 | 10,400 |
| 2025-09-08 | 5.250 | 5.250 | 3.800 | 4.460 | 4.460 | 8,827 |
| 2025-09-05 | 4.172 | 6.055 | 4.010 | 5.975 | 5.975 | 11,995 |
| 2025-09-04 | 5.010 | 5.029 | 4.350 | 4.350 | 4.350 | 15,627 |
| 2025-09-03 | 5.590 | 7.100 | 4.754 | 5.290 | 5.290 | 227,475 |
| 2025-09-02 | 4.283 | 4.283 | 4.142 | 4.211 | 4.211 | 1,878 |
| 2025-08-29 | 4.360 | 4.480 | 4.026 | 4.100 | 4.100 | 1,151 |
| 2025-08-28 | 3.949 | 4.105 | 3.830 | 4.100 | 4.100 | 5,938 |
| 2025-08-27 | 4.020 | 4.050 | 3.738 | 3.886 | 3.886 | 3,849 |
| 2025-08-26 | 3.508 | 3.657 | 3.508 | 3.599 | 3.599 | 3,635 |
| 2025-08-22 | 3.260 | 3.555 | 3.260 | 3.555 | 3.555 | 105 |
| 2025-08-21 | 3.180 | 3.241 | 3.180 | 3.236 | 3.236 | 53 |
| 2025-08-20 | 3.267 | 3.282 | 3.110 | 3.280 | 3.280 | 634 |
| 2025-08-19 | 3.118 | 3.220 | 3.118 | 3.205 | 3.205 | 348 |
| 2025-08-18 | 3.070 | 3.250 | 2.950 | 3.110 | 3.110 | 182 |
| 2025-08-15 | 3.022 | 3.060 | 2.998 | 2.998 | 2.998 | 774 |
| 2025-08-14 | 3.059 | 3.059 | 2.880 | 2.997 | 2.997 | 84 |
| 2025-08-13 | 2.891 | 2.891 | 2.891 | 2.891 | 2.891 | 2 |
| 2025-08-12 | 2.810 | 2.935 | 2.810 | 2.935 | 2.935 | 1,475 |
| 2025-08-11 | 2.740 | 2.883 | 2.740 | 2.835 | 2.835 | 258 |
| 2025-08-08 | 2.640 | 2.911 | 2.640 | 2.910 | 2.910 | 9,826 |
| 2025-08-07 | 2.620 | 2.772 | 2.620 | 2.630 | 2.630 | 71 |
| 2025-08-06 | 2.749 | 2.749 | 2.664 | 2.664 | 2.664 | 132 |
| 2025-08-05 | 2.790 | 2.792 | 2.660 | 2.678 | 2.678 | 509 |
| 2025-08-04 | 2.430 | 2.590 | 2.380 | 2.554 | 2.554 | 485 |
| 2025-08-01 | 2.332 | 2.500 | 2.330 | 2.491 | 2.491 | 1,075 |
| 2025-07-31 | 2.560 | 2.570 | 2.500 | 2.540 | 2.540 | 80 |
| 2025-07-30 | 2.660 | 2.777 | 2.600 | 2.622 | 2.622 | 249 |
| 2025-07-29 | 2.772 | 2.775 | 2.630 | 2.658 | 2.658 | 454 |
| 2025-07-28 | 2.700 | 2.770 | 2.700 | 2.760 | 2.760 | 172 |
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.