NASDAQ : SINT
Sintx Technologies, Inc. — Price history
Healthcare · Medical Devices · United States
Last price 1.7 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 11.33M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Sintx Technologies, Inc. (SINT) closed at 1.71 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.7 | 1.82 | 1.7 | 1.71 | 11,860 | +0.59% |
| 2026-10-30 | 1.7 | 1.715 | 1.685 | 1.7 | 4,666 | -1.16% |
| 2026-10-29 | 1.71 | 1.74 | 1.71 | 1.72 | 9,470 | -1.15% |
| 2026-10-28 | 1.71 | 1.83 | 1.71 | 1.74 | 24,716 | +1.75% |
| 2026-10-27 | 1.58 | 1.779 | 1.56 | 1.71 | 33,667 | +9.62% |
| 2026-10-26 | 1.56 | 1.66 | 1.55 | 1.56 | 16,223 | -1.27% |
| 2026-10-23 | 1.63 | 1.716 | 1.58 | 1.58 | 9,602 | -3.66% |
| 2026-10-22 | 1.65 | 1.82 | 1.64 | 1.64 | 9,006 | -5.75% |
| 2026-10-21 | 1.699 | 1.78 | 1.699 | 1.74 | 20,199 | +1.16% |
| 2026-10-20 | 1.7 | 1.73 | 1.667 | 1.72 | 3,497 | +1.18% |
| 2026-10-19 | 1.71 | 1.735 | 1.659 | 1.7 | 22,256 | -2.30% |
| 2026-10-16 | 1.77 | 1.78 | 1.69 | 1.74 | 43,710 | -1.69% |
| 2026-10-15 | 1.8 | 1.84 | 1.73 | 1.77 | 15,925 | -2.75% |
| 2026-10-14 | 2.03 | 2.03 | 1.82 | 1.82 | 113,572 | -12.08% |
| 2026-10-13 | 2.14 | 2.21 | 2.05 | 2.07 | 36,892 | -2.82% |
| 2026-10-12 | 2.08 | 2.14 | 2.08 | 2.13 | 47,192 | +0.95% |
| 2026-10-09 | 2.12 | 2.18 | 2.05 | 2.11 | 140,600 | +0.00% |
| 2026-10-08 | 2.12 | 2.16 | 2.07 | 2.11 | 29,206 | -2.76% |
| 2026-10-07 | 2.12 | 2.2 | 2.05 | 2.17 | 40,891 | -0.46% |
| 2026-10-06 | 2.19 | 2.24 | 2.122 | 2.18 | 50,532 | +0.00% |
| 2026-10-05 | 2.28 | 2.338 | 2.17 | 2.18 | 118,262 | -1.36% |
| 2026-10-02 | 2.15 | 2.296 | 2.12 | 2.21 | 158,149 | +3.76% |
| 2026-10-01 | 2.31 | 2.39 | 1.99 | 2.13 | 678,281 | -4.48% |
| 2026-09-30 | 2.04 | 2.3 | 2.02 | 2.23 | 79,436 | +9.85% |
| 2026-09-29 | 2 | 2.07 | 1.98 | 2.03 | 30,232 | +2.01% |
| 2026-09-28 | 1.89 | 2.1 | 1.89 | 1.99 | 107,533 | +5.85% |
| 2026-09-25 | 1.91 | 2 | 1.86 | 1.88 | 89,159 | +0.53% |
| 2026-09-24 | 1.75 | 1.91 | 1.744 | 1.87 | 46,740 | +5.06% |
| 2026-09-23 | 1.8 | 1.84 | 1.75 | 1.78 | 66,169 | -2.73% |
| 2026-09-22 | 1.79 | 1.84 | 1.75 | 1.83 | 11,812 | +3.98% |
| 2026-09-21 | 1.73 | 1.9 | 1.69 | 1.76 | 15,505 | +1.73% |
| 2026-09-18 | 1.63 | 1.79 | 1.63 | 1.73 | 33,908 | +2.98% |
| 2026-09-17 | 1.69 | 1.731 | 1.58 | 1.68 | 31,332 | +0.00% |
| 2026-09-16 | 1.745 | 1.745 | 1.67 | 1.68 | 7,348 | -1.18% |
| 2026-09-15 | 1.77 | 1.78 | 1.68 | 1.7 | 11,930 | -5.03% |
| 2026-09-14 | 1.68 | 1.79 | 1.68 | 1.79 | 9,749 | -0.56% |
| 2026-09-11 | 1.86 | 1.86 | 1.73 | 1.8 | 17,710 | -3.23% |
| 2026-09-10 | 1.82 | 1.935 | 1.82 | 1.86 | 37,732 | +2.20% |
| 2026-09-09 | 1.715 | 1.82 | 1.67 | 1.82 | 30,961 | +4.60% |
| 2026-09-08 | 1.69 | 1.8 | 1.63 | 1.74 | 30,332 | +6.75% |
| 2026-09-04 | 1.54 | 1.69 | 1.51 | 1.63 | 43,653 | +5.84% |
| 2026-09-03 | 1.49 | 1.54 | 1.48 | 1.54 | 13,104 | +1.32% |
| 2026-09-02 | 1.489 | 1.54 | 1.48 | 1.52 | 18,635 | +2.01% |
| 2026-09-01 | 1.51 | 1.51 | 1.46 | 1.49 | 24,915 | -2.61% |
| 2026-08-31 | 1.5 | 1.56 | 1.5 | 1.53 | 33,585 | +2.00% |
| 2026-08-28 | 1.51 | 1.531 | 1.48 | 1.5 | 18,632 | -1.96% |
| 2026-08-27 | 1.56 | 1.58 | 1.51 | 1.53 | 51,397 | -3.16% |
| 2026-08-26 | 1.55 | 1.585 | 1.53 | 1.58 | 12,583 | +1.28% |
| 2026-08-25 | 1.523 | 1.56 | 1.52 | 1.56 | 23,545 | +1.96% |
| 2026-08-24 | 1.57 | 1.57 | 1.51 | 1.53 | 16,030 | -1.29% |
| 2026-08-21 | 1.54 | 1.58 | 1.488 | 1.55 | 25,465 | +2.65% |
| 2026-08-20 | 1.618 | 1.618 | 1.46 | 1.51 | 53,464 | -5.03% |
| 2026-08-19 | 1.63 | 1.65 | 1.55 | 1.59 | 56,108 | -1.85% |
| 2026-08-18 | 1.63 | 1.69 | 1.6 | 1.62 | 38,625 | -1.22% |
| 2026-08-17 | 1.66 | 1.66 | 1.61 | 1.64 | 27,421 | +0.00% |
| 2026-08-14 | 1.69 | 1.73 | 1.61 | 1.64 | 76,938 | -4.09% |
| 2026-08-13 | 1.59 | 1.835 | 1.58 | 1.71 | 313,025 | +8.92% |
| 2026-08-12 | 1.73 | 1.75 | 1.51 | 1.57 | 302,914 | -11.30% |
| 2026-08-11 | 1.705 | 1.835 | 1.69 | 1.77 | 3,809,198 | +4.12% |
| 2026-08-10 | 1.7 | 1.76 | 1.66 | 1.7 | 24,056 | +2.41% |
| 2026-08-07 | 1.66 | 1.66 | 1.65 | 1.66 | 3,822 | +1.84% |
| 2026-08-06 | 1.72 | 1.72 | 1.61 | 1.63 | 18,826 | -6.32% |
| 2026-08-05 | 1.68 | 1.9 | 1.67 | 1.74 | 33,306 | +4.82% |
| 2026-08-04 | 1.71 | 1.741 | 1.63 | 1.66 | 28,157 | -6.21% |
| 2026-08-03 | 1.72 | 1.83 | 1.7 | 1.77 | 43,667 | +4.12% |
| 2026-07-31 | 1.51 | 1.72 | 1.51 | 1.7 | 28,787 | +11.11% |
| 2026-07-30 | 1.52 | 1.54 | 1.51 | 1.53 | 7,919 | +1.32% |
| 2026-07-29 | 1.56 | 1.59 | 1.49 | 1.51 | 17,881 | -3.21% |
| 2026-07-28 | 1.62 | 1.62 | 1.55 | 1.56 | 15,222 | +0.65% |
| 2026-07-27 | 1.41 | 1.6 | 1.4 | 1.55 | 39,118 | +10.71% |
| 2026-07-24 | 1.5 | 1.54 | 1.4 | 1.4 | 16,194 | -7.89% |
| 2026-07-23 | 1.55 | 1.57 | 1.47 | 1.52 | 61,877 | -2.56% |
| 2026-07-22 | 1.59 | 1.59 | 1.557 | 1.56 | 11,250 | -1.27% |
| 2026-07-21 | 1.62 | 1.62 | 1.55 | 1.58 | 7,030 | +0.64% |
| 2026-07-20 | 1.62 | 1.62 | 1.56 | 1.57 | 10,292 | -1.26% |
| 2026-07-17 | 1.52 | 1.634 | 1.52 | 1.59 | 9,649 | +3.25% |
| 2026-07-16 | 1.56 | 1.59 | 1.54 | 1.54 | 29,816 | -1.91% |
| 2026-07-15 | 1.58 | 1.725 | 1.55 | 1.57 | 20,829 | +0.64% |
| 2026-07-14 | 1.55 | 1.61 | 1.549 | 1.56 | 16,834 | +0.00% |
| 2026-07-13 | 1.74 | 1.755 | 1.55 | 1.56 | 68,050 | -9.30% |
| 2026-07-10 | 1.69 | 1.727 | 1.655 | 1.72 | 33,280 | +1.18% |
| 2026-07-09 | 1.874 | 1.874 | 1.68 | 1.7 | 27,447 | -5.03% |
| 2026-07-08 | 1.81 | 1.88 | 1.75 | 1.79 | 24,900 | -3.24% |
| 2026-07-07 | 1.87 | 1.92 | 1.84 | 1.85 | 26,817 | -1.07% |
| 2026-07-06 | 1.94 | 1.94 | 1.87 | 1.87 | 33,373 | -1.58% |
| 2026-07-02 | 1.91 | 1.936 | 1.86 | 1.9 | 21,086 | +1.60% |
| 2026-07-01 | 1.85 | 1.971 | 1.84 | 1.87 | 54,973 | +0.00% |
| 2026-06-30 | 1.85 | 1.91 | 1.85 | 1.87 | 30,104 | -1.06% |
| 2026-06-29 | 1.88 | 1.91 | 1.8 | 1.89 | 38,274 | -1.56% |
| 2026-06-26 | 1.81 | 1.965 | 1.81 | 1.92 | 15,834 | +3.23% |
| 2026-06-25 | 1.95 | 2.03 | 1.85 | 1.86 | 45,626 | -5.10% |
| 2026-06-24 | 1.91 | 2.06 | 1.9 | 1.96 | 37,423 | +2.08% |
| 2026-06-23 | 2 | 2.035 | 1.9 | 1.92 | 22,254 | -3.52% |
| 2026-06-22 | 2.11 | 2.14 | 1.895 | 1.99 | 246,970 | -5.69% |
| 2026-06-18 | 2.04 | 2.15 | 2.04 | 2.11 | 30,425 | +1.44% |
| 2026-06-17 | 2.12 | 2.193 | 2.02 | 2.08 | 48,301 | -3.70% |
| 2026-06-16 | 2.18 | 2.238 | 2.09 | 2.16 | 13,132 | -2.26% |
| 2026-06-15 | 2.209 | 2.23 | 2.16 | 2.21 | 10,829 | +4.25% |
| 2026-06-12 | 2.18 | 2.245 | 2.12 | 2.12 | 24,494 | -4.07% |
| 2026-06-11 | 2.1 | 2.21 | 2.06 | 2.21 | 9,810 | +6.76% |
| 2026-06-10 | 2.16 | 2.175 | 2.06 | 2.07 | 29,884 | -3.72% |
| 2026-06-09 | 2.1 | 2.18 | 2.07 | 2.15 | 37,160 | +3.86% |
| 2026-06-08 | 2.08 | 2.196 | 2.03 | 2.07 | 33,210 | +1.97% |
| 2026-06-05 | 2.24 | 2.26 | 2.02 | 2.03 | 116,532 | -9.38% |
| 2026-06-04 | 2.15 | 2.3 | 2.15 | 2.24 | 56,837 | +0.00% |
| 2026-06-03 | 1.98 | 2.29 | 1.86 | 2.24 | 702,938 | +7.69% |
| 2026-06-02 | 2.18 | 2.224 | 1.96 | 2.08 | 79,345 | -2.80% |
| 2026-06-01 | 2.21 | 2.288 | 2.099 | 2.14 | 38,346 | -4.46% |
| 2026-05-29 | 2.225 | 2.25 | 2.21 | 2.24 | 45,058 | +1.82% |
| 2026-05-28 | 2.28 | 2.31 | 2.2 | 2.2 | 43,678 | -3.93% |
| 2026-05-27 | 2.39 | 2.39 | 2.29 | 2.29 | 23,445 | -5.76% |
| 2026-05-26 | 2.33 | 2.46 | 2.33 | 2.43 | 28,430 | +1.67% |
| 2026-05-22 | 2.328 | 2.44 | 2.305 | 2.39 | 65,399 | +3.91% |
| 2026-05-21 | 2.15 | 2.3 | 2.137 | 2.3 | 23,379 | +4.07% |
| 2026-05-20 | 2.222 | 2.24 | 2.17 | 2.21 | 22,535 | +0.45% |
| 2026-05-19 | 2.16 | 2.29 | 2.141 | 2.2 | 34,330 | -1.35% |
| 2026-05-18 | 2.21 | 2.35 | 2.2 | 2.23 | 22,958 | -1.55% |
| 2026-05-15 | 2.43 | 2.43 | 2.22 | 2.265 | 30,472 | -5.62% |
| 2026-05-14 | 2.42 | 2.425 | 2.28 | 2.4 | 26,409 | +0.84% |
| 2026-05-13 | 2.365 | 2.41 | 2.3 | 2.38 | 11,304 | -0.83% |