Sintx Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | 1.830 | 1.830 | 1.745 | 1.745 | 1.745 | 73 |
| 2025-04-16 | 1.775 | 1.811 | 1.710 | 1.720 | 1.720 | 289 |
| 2025-04-15 | 1.810 | 1.870 | 1.810 | 1.840 | 1.840 | 517 |
| 2025-04-14 | 1.890 | 1.900 | 1.810 | 1.810 | 1.810 | 342 |
| 2025-04-11 | 1.890 | 1.890 | 1.840 | 1.870 | 1.870 | 265 |
| 2025-04-10 | 2.140 | 2.140 | 1.970 | 1.970 | 1.970 | 1,602 |
| 2025-04-09 | 1.920 | 2.036 | 1.910 | 1.924 | 1.924 | 7,673 |
| 2025-04-08 | 2.010 | 2.140 | 1.980 | 1.980 | 1.980 | 125 |
| 2025-04-07 | 2.115 | 2.115 | 1.890 | 2.010 | 2.010 | 3,603 |
| 2025-04-04 | 2.094 | 2.094 | 2.010 | 2.016 | 2.016 | 591 |
| 2025-04-03 | 2.555 | 2.795 | 2.491 | 2.555 | 2.555 | 123 |
| 2025-04-02 | 2.560 | 2.560 | 2.530 | 2.530 | 2.530 | 25 |
| 2025-04-01 | 2.654 | 2.654 | 2.380 | 2.590 | 2.590 | 378 |
| 2025-03-31 | 2.870 | 2.870 | 2.615 | 2.615 | 2.615 | 52 |
| 2025-03-28 | 3.040 | 3.040 | 2.750 | 2.798 | 2.798 | 2,816 |
| 2025-03-27 | 2.860 | 3.030 | 2.860 | 2.910 | 2.910 | 75 |
| 2025-03-26 | 2.960 | 3.010 | 2.910 | 2.920 | 2.920 | 856 |
| 2025-03-25 | 2.890 | 3.000 | 2.890 | 2.890 | 2.890 | 64 |
| 2025-03-20 | 2.910 | 2.950 | 2.910 | 2.950 | 2.950 | 4 |
| 2025-03-19 | 2.800 | 2.985 | 2.800 | 2.900 | 2.900 | 17 |
| 2025-03-18 | 3.030 | 3.105 | 2.865 | 2.865 | 2.865 | 131 |
| 2025-03-17 | 3.200 | 3.390 | 3.200 | 3.380 | 3.380 | 82 |
| 2025-03-14 | 3.074 | 3.528 | 3.074 | 3.439 | 3.439 | 27 |
| 2025-03-12 | 3.280 | 3.328 | 3.170 | 3.300 | 3.300 | 68 |
| 2025-03-11 | 3.202 | 3.432 | 3.170 | 3.230 | 3.230 | 236 |
| 2025-03-07 | 3.260 | 3.370 | 3.260 | 3.312 | 3.312 | 86 |
| 2025-03-06 | 3.450 | 3.520 | 3.270 | 3.420 | 3.420 | 148 |
| 2025-03-05 | 3.121 | 3.200 | 3.121 | 3.150 | 3.150 | 79 |
| 2025-03-04 | 3.040 | 3.040 | 2.918 | 2.947 | 2.947 | 412 |
| 2025-03-03 | 3.389 | 3.415 | 3.050 | 3.050 | 3.050 | 476 |
| 2025-02-28 | 4.130 | 4.176 | 4.000 | 4.061 | 4.061 | 40 |
| 2025-02-27 | 4.130 | 4.250 | 4.080 | 4.080 | 4.080 | 404 |
| 2025-02-26 | 3.910 | 4.500 | 3.910 | 4.334 | 4.334 | 1,265 |
| 2025-02-25 | 5.610 | 5.700 | 5.013 | 5.015 | 5.015 | 1,722 |
| 2025-02-24 | 5.137 | 5.755 | 4.820 | 5.304 | 5.304 | 4,183 |
| 2025-02-21 | 4.890 | 7.126 | 4.890 | 5.802 | 5.802 | 29,745 |
| 2025-02-20 | 4.800 | 4.800 | 4.076 | 4.800 | 4.800 | 2,519 |
| 2025-02-19 | 4.860 | 6.062 | 4.252 | 4.408 | 4.408 | 121,043 |
| 2025-02-18 | 2.970 | 2.970 | 2.759 | 2.763 | 2.763 | 631 |
| 2025-02-12 | 2.920 | 2.920 | 2.885 | 2.885 | 2.885 | 500 |
| 2025-02-05 | 3.010 | 3.050 | 3.000 | 3.000 | 3.000 | 50 |
| 2025-02-03 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 300 |
| 2025-01-30 | 3.050 | 3.050 | 2.920 | 2.920 | 2.920 | 30 |
| 2025-01-28 | 3.041 | 3.044 | 2.970 | 2.970 | 2.970 | 475 |
| 2025-01-27 | 3.178 | 3.178 | 3.178 | 3.178 | 3.178 | 320 |
| 2025-01-23 | 3.300 | 3.410 | 3.080 | 3.080 | 3.080 | 329 |
| 2025-01-17 | 3.238 | 3.238 | 3.130 | 3.130 | 3.130 | 1,538 |
| 2025-01-16 | 3.348 | 3.348 | 3.235 | 3.235 | 3.235 | 275 |
| 2025-01-14 | 3.298 | 3.298 | 3.210 | 3.210 | 3.210 | 647 |
| 2025-01-08 | 3.526 | 3.526 | 3.526 | 3.526 | 3.526 | 150 |
| 2025-01-07 | 3.840 | 3.840 | 3.811 | 3.811 | 3.811 | 23 |
| 2025-01-06 | 3.810 | 3.890 | 3.770 | 3.832 | 3.832 | 1,532 |
| 2025-01-03 | 3.710 | 3.723 | 3.710 | 3.723 | 3.723 | 17 |
| 2024-12-31 | 3.660 | 3.660 | 3.520 | 3.520 | 3.520 | 227 |
| 2024-12-30 | 3.930 | 3.930 | 3.670 | 3.710 | 3.710 | 800 |
| 2024-12-27 | 3.858 | 3.858 | 3.650 | 3.820 | 3.820 | 100 |
| 2024-12-24 | 3.785 | 3.830 | 3.740 | 3.830 | 3.830 | 105 |
| 2024-12-23 | 3.832 | 3.832 | 3.520 | 3.520 | 3.520 | 15 |
| 2024-12-20 | 3.350 | 3.655 | 3.350 | 3.655 | 3.655 | 500 |
| 2024-12-19 | 3.715 | 3.715 | 3.352 | 3.620 | 3.620 | 3,202 |
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.