Sintx Technologies, Inc. (SINT) NASDAQ

Currency In USD

SINT Historical Return

If you invested $1000 in Sintx Technologies, Inc. (SINT) 10 years ago, it would be worth $0 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.07, while $1000 invested 1 year ago would be worth $519.29. This corresponds to total returns of -100%, -99.99%, -48.07%, respectively, with annualized returns of -77.74%, -85.24%, -48.07%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SINT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2026	1.72	1.74	1.74	1.78	1.72	20,130
October 20, 2026	1.69	1.72	1.72	1.72	1.69	3,415
October 19, 2026	1.7	1.7	1.7	1.74	1.7	22,256
October 16, 2026	1.77	1.74	1.74	1.78	1.69	43,710
October 15, 2026	1.8	1.77	1.77	1.84	1.73	15,892
October 14, 2026	2.03	1.82	1.82	2.03	1.82	112,650
October 13, 2026	2.14	2.07	2.07	2.15	2.05	36,691
October 12, 2026	2.08	2.13	2.13	2.14	2.08	46,792
October 09, 2026	2.11	2.11	2.11	2.18	2.05	139,507
October 08, 2026	2.12	2.11	2.11	2.16	2.07	29,176
October 07, 2026	2.18	2.17	2.17	2.2	2.05	40,870
October 06, 2026	2.19	2.18	2.18	2.24	2.12	50,532
October 05, 2026	2.28	2.18	2.18	2.34	2.17	118,253
October 02, 2026	2.19	2.21	2.21	2.3	2.13	154,867
October 01, 2026	2.31	2.13	2.13	2.39	1.99	676,112
September 30, 2026	2.15	2.23	2.23	2.27	2.02	79,267
September 29, 2026	2	2.03	2.03	2.07	1.98	30,231
September 28, 2026	1.89	1.99	1.99	2.1	1.89	107,532
September 25, 2026	1.9	1.88	1.88	2	1.86	89,022
September 24, 2026	1.73	1.87	1.87	1.94	1.73	46,394
September 23, 2026	1.8	1.78	1.78	1.81	1.7	66,167
September 22, 2026	1.78	1.83	1.83	1.84	1.77	11,666
September 21, 2026	1.73	1.76	1.76	1.9	1.69	15,505
September 18, 2026	1.63	1.73	1.73	1.78	1.63	33,908
September 17, 2026	1.69	1.68	1.68	1.73	1.58	31,332
September 16, 2026	1.73	1.68	1.68	1.75	1.67	7,341
September 15, 2026	1.78	1.7	1.7	1.78	1.68	11,930
September 11, 2026	1.81	1.8	1.8	1.86	1.73	17,709
September 10, 2026	1.91	1.86	1.86	1.91	1.84	37,690
September 09, 2026	1.72	1.82	1.82	1.82	1.67	29,134
September 08, 2026	1.69	1.74	1.74	1.8	1.63	30,330
September 04, 2026	1.57	1.63	1.63	1.69	1.57	43,353
September 03, 2026	1.54	1.54	1.54	1.54	1.54	13,104
September 02, 2026	1.49	1.52	1.52	1.54	1.48	18,635
September 01, 2026	1.53	1.49	1.49	1.53	1.47	24,907
August 31, 2026	1.54	1.53	1.53	1.56	1.5	32,976
August 28, 2026	1.51	1.5	1.5	1.53	1.48	18,631
August 27, 2026	1.57	1.53	1.53	1.58	1.51	51,397
August 26, 2026	1.58	1.58	1.58	1.59	1.53	12,578
August 25, 2026	1.52	1.56	1.56	1.56	1.52	23,045
August 24, 2026	1.57	1.53	1.53	1.57	1.52	14,985
August 21, 2026	1.54	1.55	1.55	1.58	1.49	24,241
August 20, 2026	1.62	1.51	1.51	1.62	1.46	53,379
August 19, 2026	1.59	1.59	1.59	1.65	1.55	55,794
August 18, 2026	1.63	1.62	1.62	1.69	1.6	37,554
August 17, 2026	1.66	1.64	1.64	1.66	1.61	27,315
August 14, 2026	1.69	1.64	1.64	1.73	1.61	74,698
August 13, 2026	1.59	1.71	1.71	1.83	1.58	0
August 12, 2026	1.62	1.57	1.57	1.74	1.51	0
August 11, 2026	1.71	1.77	1.77	1.82	1.69	21,251
August 10, 2026	1.7	1.7	1.7	1.76	1.66	24,048
August 07, 2026	1.66	1.66	1.66	1.66	1.65	3,780
August 06, 2026	1.72	1.63	1.63	1.72	1.61	18,826
August 05, 2026	1.68	1.74	1.74	1.75	1.65	33,149
August 04, 2026	1.69	1.66	1.66	1.74	1.63	28,157
August 03, 2026	1.72	1.77	1.77	1.83	1.7	43,634
July 31, 2026	1.51	1.7	1.7	1.72	1.51	28,787
July 30, 2026	1.52	1.53	1.53	1.54	1.51	7,916
July 29, 2026	1.58	1.51	1.51	1.59	1.5	17,082
July 28, 2026	1.62	1.56	1.56	1.62	1.54	15,130