Sintx Technologies, Inc. - SINT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	2.96	3.04	3.04	3.08	2.96	37,797
August 14, 2025	3.06	3.05	3.05	3.08	2.85	48,870
August 13, 2025	2.91	3.08	3.08	3.13	2.87	50,340
August 12, 2025	2.88	2.99	2.99	3.03	2.81	45,039
August 11, 2025	2.9	2.89	2.89	2.9	2.81	25,600
August 08, 2025	2.68	2.89	2.89	2.96	2.65	71,914
August 07, 2025	2.7	2.69	2.69	2.72	2.65	24,561
August 06, 2025	2.72	2.69	2.69	2.76	2.61	27,921
August 05, 2025	2.75	2.66	2.66	2.8	2.62	67,159
August 04, 2025	2.48	2.67	2.67	2.8	2.39	89,411
August 01, 2025	2.5	2.4	2.4	2.5	2.31	66,362
July 31, 2025	2.56	2.5	2.5	2.57	2.5	38,900
July 30, 2025	2.67	2.58	2.58	2.71	2.56	48,615
July 29, 2025	2.74	2.66	2.66	2.75	2.63	28,015
July 28, 2025	2.77	2.78	2.78	2.78	2.71	21,813
July 25, 2025	2.69	2.8	2.8	2.8	2.69	18,270
July 24, 2025	2.73	2.72	2.72	2.8	2.7	47,781
July 23, 2025	2.64	2.75	2.75	2.94	2.57	231,812
July 22, 2025	2.75	2.62	2.62	2.78	2.52	215,743
July 21, 2025	2.76	2.78	2.78	2.91	2.76	94,579
July 18, 2025	2.78	2.77	2.77	2.84	2.72	44,364
July 17, 2025	2.75	2.77	2.77	2.89	2.71	62,732
July 16, 2025	2.73	2.77	2.77	2.83	2.72	42,312
July 15, 2025	2.78	2.78	2.78	2.88	2.76	108,165
July 14, 2025	3.08	2.97	2.97	3.08	2.71	3.58M
July 11, 2025	3.31	3.33	3.33	3.45	3.31	11,240
July 10, 2025	3.35	3.47	3.47	3.48	3.3	27,498
July 09, 2025	3.34	3.33	3.33	3.39	3.26	12,500
July 08, 2025	3.34	3.31	3.31	3.39	3.31	19,882
July 07, 2025	3.33	3.26	3.26	3.33	3.26	8,692
July 03, 2025	3.32	3.35	3.35	3.39	3.3	13,500
July 02, 2025	3.11	3.33	3.33	3.34	3.11	25,828
July 01, 2025	3.23	3.19	3.19	3.24	3.16	17,106
June 30, 2025	3.16	3.22	3.22	3.29	3.06	18,600
June 27, 2025	3.15	3.22	3.22	3.25	3.13	20,002
June 26, 2025	3.12	3.16	3.16	3.19	3.05	31,230
June 25, 2025	3.24	3.11	3.11	3.38	3.1	25,969
June 24, 2025	3.08	3.11	3.11	3.25	3.08	20,306
June 23, 2025	3.2	3.07	3.07	3.27	3.05	46,400
June 20, 2025	3.4	3.15	3.15	3.45	3.15	44,244
June 18, 2025	3.26	3.3	3.3	3.4	3.19	41,233
June 17, 2025	3.29	3.34	3.34	3.42	3.25	51,536
June 16, 2025	3.25	3.42	3.42	3.55	3.22	119,500
June 13, 2025	3.02	3.27	3.27	3.5	3.02	110,723
June 12, 2025	2.82	3.08	3.08	3.14	2.76	241,387
June 11, 2025	2.8	2.89	2.89	2.99	2.74	34,116
June 10, 2025	2.83	2.8	2.8	2.98	2.76	39,188
June 09, 2025	2.81	2.85	2.85	2.91	2.8	45,800
June 06, 2025	2.79	2.84	2.84	2.86	2.72	33,993
June 05, 2025	2.77	2.79	2.79	2.92	2.72	39,259
June 04, 2025	2.72	2.81	2.81	2.88	2.66	37,505
June 03, 2025	2.79	2.76	2.76	2.94	2.74	74,605
June 02, 2025	2.76	2.76	2.76	2.87	2.66	30,600
May 30, 2025	2.74	2.71	2.71	2.83	2.7	23,444
May 29, 2025	2.66	2.79	2.79	2.85	2.63	52,503
May 28, 2025	2.63	2.7	2.7	2.78	2.63	85,994
May 27, 2025	2.65	2.66	2.66	2.79	2.51	109,579
May 23, 2025	2.79	2.69	2.69	2.83	2.53	156,940
May 22, 2025	2.9	2.81	2.81	3.09	2.75	5.47M
May 21, 2025	3.08	3.04	3.04	3.14	2.99	12,126

Sintx Technologies, Inc. (SINT) NASDAQ