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 August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.05, while $1000 invested 1 year ago would be worth $636.7. This corresponds to total returns of -100%, -99.99%, -36.33%, respectively, with annualized returns of -77.71%, -86.17%, -36.33%.

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
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
July 27, 2026	1.41	1.55	1.55	1.6	1.4	38,118
July 23, 2026	1.55	1.52	1.52	1.56	1.51	61,849
July 22, 2026	1.58	1.56	1.56	1.59	1.56	11,220
July 21, 2026	1.59	1.58	1.58	1.59	1.55	7,030
July 20, 2026	1.62	1.57	1.57	1.62	1.56	10,288
July 17, 2026	1.59	1.59	1.59	1.63	1.52	9,548
July 16, 2026	1.56	1.54	1.54	1.59	1.54	29,797
July 15, 2026	1.58	1.57	1.57	1.59	1.55	20,807
July 14, 2026	1.56	1.56	1.56	1.61	1.55	16,673
July 13, 2026	1.74	1.56	1.56	1.76	1.55	68,048
July 10, 2026	1.7	1.72	1.72	1.73	1.66	33,278
July 09, 2026	1.73	1.7	1.7	1.87	1.68	27,333
July 08, 2026	1.85	1.75	1.75	1.88	1.75	24,795
July 07, 2026	1.87	1.85	1.85	1.92	1.84	26,809
July 06, 2026	1.9	1.87	1.87	1.92	1.87	33,153
July 02, 2026	1.91	1.9	1.9	1.94	1.87	21,074
July 01, 2026	1.85	1.87	1.87	1.97	1.84	54,973
June 30, 2026	1.85	1.87	1.87	1.91	1.85	30,087
June 29, 2026	1.89	1.89	1.89	1.91	1.8	38,244
June 26, 2026	1.81	1.92	1.92	1.97	1.81	15,727
June 25, 2026	1.95	1.86	1.86	1.95	1.85	45,349
June 24, 2026	1.9	1.96	1.96	2.06	1.9	36,909
June 23, 2026	2	1.92	1.92	2.08	1.9	21,974
June 22, 2026	2.11	1.99	1.99	2.14	1.9	246,717
June 18, 2026	2.04	2.11	2.11	2.15	2.04	30,425
June 17, 2026	2.12	2.08	2.08	2.19	2.02	48,289
June 16, 2026	2.18	2.16	2.16	2.24	2.09	13,131
June 15, 2026	2.21	2.21	2.21	2.23	2.16	10,783
June 12, 2026	2.12	2.12	2.12	2.25	2.12	24,490
June 11, 2026	2.1	2.21	2.21	2.21	2.06	9,761
June 10, 2026	2.16	2.07	2.07	2.18	2.06	29,848
June 09, 2026	2.11	2.15	2.15	2.18	2.1	37,160
June 08, 2026	2.08	2.07	2.07	2.2	2.03	33,210
June 05, 2026	2.24	2.03	2.03	2.26	2.02	0
June 04, 2026	2.15	2.24	2.24	2.3	2.15	56,333
June 03, 2026	1.98	2.24	2.24	2.29	1.86	699,246
June 02, 2026	2.18	2.08	2.08	2.22	1.96	79,838
June 01, 2026	2.21	2.14	2.14	2.29	2.1	38,317
May 29, 2026	2.21	2.24	2.24	2.24	2.21	43,679
May 28, 2026	2.28	2.2	2.2	2.31	2.2	43,678
May 27, 2026	2.39	2.29	2.29	2.39	2.29	21,904
May 26, 2026	2.33	2.43	2.43	2.46	2.33	28,246
May 22, 2026	2.33	2.39	2.39	2.44	2.31	65,276
May 21, 2026	2.15	2.3	2.3	2.3	2.14	23,369
May 20, 2026	2.22	2.21	2.21	2.24	2.17	22,527
May 19, 2026	2.16	2.2	2.2	2.29	2.16	34,380
May 18, 2026	2.21	2.23	2.23	2.35	2.2	21,733
May 15, 2026	2.43	2.27	2.27	2.43	2.22	21,130
May 14, 2026	2.42	2.4	2.4	2.42	2.28	26,188
May 13, 2026	2.37	2.38	2.38	2.41	2.3	10,642
May 12, 2026	2.52	2.4	2.4	2.56	2.34	13,951
May 11, 2026	2.32	2.48	2.48	2.48	2.32	33,973
May 08, 2026	2.44	2.35	2.35	2.53	2.3	7,625
May 07, 2026	2.4	2.39	2.39	2.5	2.37	10,482
May 06, 2026	2.52	2.4	2.4	2.64	2.4	237,474
May 05, 2026	2.37	2.42	2.42	2.44	2.36	8,339