Sintx Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 2.700 | 2.760 | 2.699 | 2.713 | 2.713 | 837 |
| 2025-07-24 | 2.725 | 2.750 | 2.630 | 2.720 | 2.720 | 384 |
| 2025-07-22 | 3.060 | 3.060 | 2.560 | 2.610 | 2.610 | 1,084 |
| 2025-07-21 | 2.780 | 2.825 | 2.780 | 2.810 | 2.810 | 304 |
| 2025-07-18 | 2.700 | 2.869 | 2.700 | 2.840 | 2.840 | 16 |
| 2025-07-17 | 2.712 | 2.900 | 2.700 | 2.720 | 2.720 | 347 |
| 2025-07-16 | 2.740 | 2.750 | 2.700 | 2.729 | 2.729 | 393 |
| 2025-07-15 | 2.875 | 2.875 | 2.750 | 2.780 | 2.780 | 3,463 |
| 2025-07-14 | 2.886 | 2.970 | 2.710 | 2.925 | 2.925 | 7,756 |
| 2025-07-11 | 3.150 | 3.452 | 3.150 | 3.370 | 3.370 | 493 |
| 2025-07-09 | 3.200 | 3.400 | 3.200 | 3.400 | 3.400 | 27 |
| 2025-07-08 | 3.130 | 3.265 | 3.120 | 3.264 | 3.264 | 139 |
| 2025-07-07 | 3.350 | 3.400 | 3.262 | 3.400 | 3.400 | 556 |
| 2025-07-03 | 3.230 | 3.400 | 3.230 | 3.400 | 3.400 | 90 |
| 2025-07-02 | 3.160 | 3.325 | 3.160 | 3.310 | 3.310 | 827 |
| 2025-07-01 | 3.235 | 3.250 | 3.180 | 3.192 | 3.192 | 110 |
| 2025-06-30 | 3.090 | 3.239 | 3.062 | 3.230 | 3.230 | 570 |
| 2025-06-27 | 3.010 | 3.189 | 3.010 | 3.180 | 3.180 | 362 |
| 2025-06-26 | 3.090 | 3.205 | 3.075 | 3.205 | 3.205 | 238 |
| 2025-06-24 | 3.290 | 3.290 | 3.100 | 3.169 | 3.169 | 130 |
| 2025-06-23 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 1 |
| 2025-06-20 | 3.300 | 3.375 | 3.270 | 3.270 | 3.270 | 67 |
| 2025-06-18 | 3.291 | 3.361 | 3.290 | 3.291 | 3.291 | 852 |
| 2025-06-17 | 3.333 | 3.399 | 3.270 | 3.270 | 3.270 | 60 |
| 2025-06-16 | 3.120 | 3.480 | 3.120 | 3.480 | 3.480 | 226 |
| 2025-06-13 | 3.010 | 3.399 | 3.010 | 3.300 | 3.300 | 4,127 |
| 2025-06-12 | 2.750 | 3.080 | 2.750 | 3.020 | 3.020 | 2,129 |
| 2025-06-11 | 2.800 | 2.970 | 2.765 | 2.970 | 2.970 | 61 |
| 2025-06-10 | 2.810 | 2.975 | 2.740 | 2.975 | 2.975 | 749 |
| 2025-06-09 | 2.890 | 2.890 | 2.800 | 2.810 | 2.810 | 33 |
| 2025-06-06 | 2.800 | 2.850 | 2.740 | 2.850 | 2.850 | 4,209 |
| 2025-06-05 | 2.720 | 2.899 | 2.720 | 2.868 | 2.868 | 672 |
| 2025-06-04 | 2.759 | 2.810 | 2.660 | 2.785 | 2.785 | 192 |
| 2025-06-03 | 2.760 | 2.810 | 2.760 | 2.810 | 2.810 | 114 |
| 2025-06-02 | 2.700 | 2.800 | 2.660 | 2.800 | 2.800 | 538 |
| 2025-05-30 | 2.650 | 2.770 | 2.650 | 2.751 | 2.751 | 92 |
| 2025-05-29 | 2.768 | 2.768 | 2.720 | 2.728 | 2.728 | 44 |
| 2025-05-28 | 2.620 | 2.700 | 2.620 | 2.630 | 2.630 | 41 |
| 2025-05-27 | 2.570 | 2.668 | 2.561 | 2.561 | 2.561 | 2,043 |
| 2025-05-23 | 2.710 | 2.740 | 2.622 | 2.622 | 2.622 | 1,158 |
| 2025-05-22 | 4.220 | 4.270 | 2.868 | 2.974 | 2.974 | 10,082 |
| 2025-05-21 | 3.080 | 3.205 | 3.008 | 3.140 | 3.140 | 995 |
| 2025-05-20 | 3.100 | 3.100 | 2.941 | 3.090 | 3.090 | 237 |
| 2025-05-19 | 3.173 | 3.260 | 3.110 | 3.110 | 3.110 | 191 |
| 2025-05-16 | 3.302 | 3.325 | 3.197 | 3.259 | 3.259 | 400 |
| 2025-05-15 | 3.390 | 3.390 | 3.130 | 3.227 | 3.227 | 3,401 |
| 2025-05-14 | 3.370 | 3.370 | 3.350 | 3.351 | 3.351 | 363 |
| 2025-05-13 | 3.012 | 3.450 | 3.012 | 3.450 | 3.450 | 341 |
| 2025-05-12 | 2.600 | 2.670 | 2.600 | 2.645 | 2.645 | 21 |
| 2025-05-08 | 2.376 | 2.376 | 2.376 | 2.376 | 2.376 | 5,000 |
| 2025-05-07 | 2.650 | 2.650 | 2.515 | 2.515 | 2.515 | 469 |
| 2025-05-02 | 2.690 | 2.940 | 2.690 | 2.795 | 2.795 | 1,980 |
| 2025-05-01 | 3.065 | 3.080 | 2.764 | 2.803 | 2.803 | 430 |
| 2025-04-30 | 2.370 | 2.718 | 2.370 | 2.718 | 2.718 | 2,194 |
| 2025-04-29 | 2.422 | 2.467 | 2.380 | 2.467 | 2.467 | 60 |
| 2025-04-28 | 2.620 | 2.620 | 2.455 | 2.455 | 2.455 | 2,162 |
| 2025-04-25 | 2.710 | 2.720 | 2.480 | 2.600 | 2.600 | 1,958 |
| 2025-04-24 | 2.300 | 2.770 | 2.102 | 2.575 | 2.575 | 3,004 |
| 2025-04-23 | 1.805 | 2.165 | 1.800 | 2.150 | 2.150 | 2,593 |
| 2025-04-22 | 1.750 | 1.785 | 1.730 | 1.780 | 1.780 | 155 |
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.