Sintx Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1.720 | 1.720 | 1.685 | 1.700 | 1.700 | 55 |
| 2026-10-21 | 1.790 | 1.790 | 1.680 | 1.720 | 1.720 | 325 |
| 2026-10-20 | 1.650 | 1.720 | 1.650 | 1.690 | 1.690 | 14 |
| 2026-10-19 | 1.650 | 1.730 | 1.650 | 1.670 | 1.670 | 9 |
| 2026-10-16 | 1.820 | 1.820 | 1.650 | 1.725 | 1.725 | 132 |
| 2026-10-15 | 1.810 | 1.850 | 1.730 | 1.730 | 1.730 | 385 |
| 2026-10-14 | 2.070 | 2.110 | 1.810 | 1.881 | 1.881 | 904 |
| 2026-10-13 | 2.210 | 2.210 | 2.055 | 2.055 | 2.055 | 1,275 |
| 2026-10-12 | 2.000 | 2.220 | 2.000 | 2.130 | 2.130 | 160 |
| 2026-10-09 | 2.080 | 2.210 | 2.080 | 2.146 | 2.146 | 73 |
| 2026-10-08 | 2.152 | 2.170 | 2.100 | 2.120 | 2.120 | 75 |
| 2026-10-07 | 2.158 | 2.240 | 2.140 | 2.140 | 2.140 | 161 |
| 2026-10-06 | 2.150 | 2.235 | 2.150 | 2.180 | 2.180 | 267 |
| 2026-10-05 | 2.250 | 2.390 | 2.210 | 2.230 | 2.230 | 178 |
| 2026-10-02 | 2.150 | 2.360 | 2.110 | 2.360 | 2.360 | 770 |
| 2026-10-01 | 2.230 | 2.450 | 2.000 | 2.080 | 2.080 | 4,216 |
| 2026-09-30 | 2.030 | 2.100 | 2.010 | 2.100 | 2.100 | 2,326 |
| 2026-09-29 | 2.035 | 2.100 | 1.960 | 2.040 | 2.040 | 93 |
| 2026-09-28 | 1.730 | 2.070 | 1.730 | 2.030 | 2.030 | 671 |
| 2026-09-25 | 1.870 | 1.990 | 1.820 | 1.905 | 1.905 | 336 |
| 2026-09-23 | 1.860 | 1.910 | 1.690 | 1.740 | 1.740 | 287 |
| 2026-09-22 | 1.610 | 1.800 | 1.610 | 1.800 | 1.800 | 127 |
| 2026-09-21 | 1.740 | 1.755 | 1.670 | 1.700 | 1.700 | 106 |
| 2026-09-17 | 1.820 | 1.820 | 1.610 | 1.610 | 1.610 | 93 |
| 2026-09-16 | 1.723 | 1.740 | 1.723 | 1.740 | 1.740 | 92 |
| 2026-09-15 | 1.670 | 1.700 | 1.670 | 1.700 | 1.700 | 1 |
| 2026-09-14 | 1.780 | 1.780 | 1.750 | 1.770 | 1.770 | 57 |
| 2026-09-11 | 1.844 | 1.844 | 1.730 | 1.730 | 1.730 | 56 |
| 2026-09-10 | 1.850 | 1.910 | 1.850 | 1.868 | 1.868 | 513 |
| 2026-09-09 | 1.710 | 1.750 | 1.650 | 1.750 | 1.750 | 239 |
| 2026-09-08 | 1.730 | 1.730 | 1.630 | 1.670 | 1.670 | 538 |
| 2026-09-04 | 1.510 | 1.520 | 1.510 | 1.520 | 1.520 | 1 |
| 2026-09-03 | 1.400 | 1.540 | 1.400 | 1.529 | 1.529 | 114 |
| 2026-09-02 | 1.490 | 1.490 | 1.410 | 1.490 | 1.490 | 6 |
| 2026-09-01 | 1.540 | 1.540 | 1.490 | 1.490 | 1.490 | 43 |
| 2026-08-28 | 1.505 | 1.520 | 1.480 | 1.510 | 1.510 | 401 |
| 2026-08-27 | 1.520 | 1.600 | 1.500 | 1.500 | 1.500 | 7 |
| 2026-08-26 | 1.570 | 1.590 | 1.530 | 1.560 | 1.560 | 260 |
| 2026-08-25 | 1.470 | 1.562 | 1.470 | 1.530 | 1.530 | 522 |
| 2026-08-24 | 1.500 | 1.525 | 1.500 | 1.525 | 1.525 | 608 |
| 2026-08-21 | 1.530 | 1.540 | 1.488 | 1.540 | 1.540 | 258 |
| 2026-08-20 | 1.657 | 1.670 | 1.540 | 1.540 | 1.540 | 371 |
| 2026-08-19 | 1.510 | 1.652 | 1.510 | 1.600 | 1.600 | 188 |
| 2026-08-18 | 1.640 | 1.672 | 1.620 | 1.672 | 1.672 | 124 |
| 2026-08-17 | 1.730 | 1.730 | 1.570 | 1.640 | 1.640 | 972 |
| 2026-08-14 | 1.720 | 1.730 | 1.640 | 1.650 | 1.650 | 892 |
| 2026-08-13 | 1.600 | 1.820 | 1.530 | 1.740 | 1.740 | 1,924 |
| 2026-08-12 | 1.720 | 1.790 | 1.500 | 1.620 | 1.620 | 4,101 |
| 2026-08-11 | 1.610 | 1.740 | 1.610 | 1.740 | 1.740 | 32 |
| 2026-08-10 | 1.720 | 1.720 | 1.600 | 1.600 | 1.600 | 40 |
| 2026-08-07 | 1.630 | 1.660 | 1.610 | 1.640 | 1.640 | 243 |
| 2026-08-06 | 1.710 | 1.820 | 1.660 | 1.660 | 1.660 | 268 |
| 2026-08-05 | 1.640 | 1.640 | 1.630 | 1.640 | 1.640 | 37 |
| 2026-08-04 | 1.820 | 1.820 | 1.650 | 1.682 | 1.682 | 800 |
| 2026-08-03 | 1.690 | 1.960 | 1.690 | 1.770 | 1.770 | 816 |
| 2026-07-31 | 1.500 | 1.630 | 1.440 | 1.535 | 1.535 | 50 |
| 2026-07-30 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 1 |
| 2026-07-29 | 1.580 | 1.580 | 1.460 | 1.460 | 1.460 | 485 |
| 2026-07-28 | 1.615 | 1.615 | 1.570 | 1.570 | 1.570 | 45 |
| 2026-07-27 | 1.430 | 1.455 | 1.400 | 1.430 | 1.430 | 215 |
Page 1 of 1 · 60 trading days
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.