5 DAY PERFORMANCE
+13.90%
1 MONTH PERFORMANCE
+26.94%
3 MONTH PERFORMANCE
+21.61%
6 MONTH PERFORMANCE
-7.37%
YEAR-TO-DATE PERFORMANCE
+7.71%
1 YEAR PERFORMANCE
-85.27%
Sintx Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $3.18 | $3.09 (-2.83%) | $3.23 | $3.06 | 8,462 | $2.77 M |
| 03/12/2025 | $3.25 | $3.24 (-0.31%) | $3.35 | $3.15 | 113,145 | $2.90 M |
| 03/11/2025 | $3.20 | $3.27 (2.19%) | $3.29 | $3.16 | 15,400 | $2.93 M |
| 03/10/2025 | $3.23 | $3.25 (0.62%) | $3.38 | $3.16 | 70,146 | $2.91 M |
| 03/07/2025 | $3.31 | $3.31 (0%) | $3.42 | $3.28 | 17,429 | $2.97 M |
| 03/06/2025 | $3.31 | $3.38 (2.11%) | $3.75 | $3.24 | 103,660 | $3.03 M |
| 03/05/2025 | $3.05 | $3.33 (9.18%) | $3.42 | $3.03 | 80,800 | $2.98 M |
| 03/04/2025 | $2.94 | $3.08 (4.76%) | $3.15 | $2.80 | 135,397 | $2.76 M |
| 03/03/2025 | $3.31 | $2.90 (-12.39%) | $3.42 | $2.85 | 290,424 | $2.60 M |
| 02/28/2025 | $4.00 | $3.31 (-17.25%) | $4.17 | $3.22 | 164,200 | $2.97 M |
| 02/27/2025 | $4.15 | $4.10 (-1.2%) | $4.69 | $4.05 | 168,000 | $3.67 M |
| 02/26/2025 | $4.50 | $4.38 (-2.67%) | $4.50 | $4.10 | 341,351 | $3.93 M |
| 02/25/2025 | $5.68 | $5.45 (-4.05%) | $5.80 | $5.00 | 315,439 | $4.88 M |
| 02/24/2025 | $4.82 | $5.53 (14.73%) | $5.90 | $4.70 | 527,546 | $4.96 M |
| 02/21/2025 | $5.10 | $5.31 (4.12%) | $7.36 | $4.80 | 5.53 M | $4.76 M |
| 02/20/2025 | $4.67 | $4.80 (2.78%) | $4.95 | $3.98 | 1.04 M | $4.30 M |
| 02/19/2025 | $5.28 | $4.82 (-8.71%) | $6.11 | $4.25 | 70.97 M | $4.32 M |
| 02/18/2025 | $2.95 | $2.82 (-4.41%) | $2.99 | $2.75 | 22,400 | $2.53 M |
| 02/14/2025 | $2.97 | $2.95 (-0.67%) | $2.99 | $2.85 | 19,508 | $2.64 M |
| 02/13/2025 | $2.93 | $2.97 (1.37%) | $3.00 | $2.89 | 10,328 | $2.66 M |
| 02/12/2025 | $2.94 | $3.01 (2.38%) | $3.02 | $2.88 | 18,513 | $2.70 M |
| 02/11/2025 | $3.06 | $3.03 (-0.98%) | $3.15 | $2.95 | 13,521 | $2.72 M |
| 02/10/2025 | $3.12 | $3.06 (-1.92%) | $3.23 | $3.00 | 24,700 | $2.74 M |
| 02/07/2025 | $3.23 | $3.24 (0.31%) | $3.26 | $3.08 | 10,838 | $2.90 M |
| 02/06/2025 | $3.13 | $3.24 (3.51%) | $3.24 | $3.13 | 8,400 | $2.90 M |
| 02/05/2025 | $3.01 | $3.13 (3.99%) | $3.13 | $2.99 | 6,864 | $2.81 M |
| 02/04/2025 | $3.03 | $3.10 (2.31%) | $3.16 | $2.96 | 11,700 | $2.78 M |
| 02/03/2025 | $3.02 | $3.08 (1.99%) | $3.09 | $2.95 | 13,215 | $2.76 M |
| 01/31/2025 | $3.10 | $3.04 (-1.94%) | $3.12 | $2.96 | 17,131 | $2.72 M |
| 01/30/2025 | $3.05 | $3.04 (-0.33%) | $3.19 | $2.92 | 13,200 | $2.72 M |
| 01/29/2025 | $3.07 | $3.05 (-0.65%) | $3.26 | $3.05 | 14,700 | $2.73 M |
| 01/28/2025 | $3.11 | $3.11 (0%) | $3.12 | $3.00 | 20,201 | $2.79 M |
| 01/27/2025 | $3.11 | $3.11 (0%) | $3.24 | $3.01 | 21,000 | $2.79 M |
| 01/24/2025 | $3.21 | $3.21 (0%) | $3.41 | $3.16 | 46,809 | $2.88 M |
| 01/23/2025 | $3.26 | $3.21 (-1.53%) | $3.37 | $3.13 | 21,422 | $2.88 M |
| 01/22/2025 | $3.19 | $3.21 (0.63%) | $3.30 | $3.08 | 29,518 | $2.88 M |
| 01/21/2025 | $3.28 | $3.20 (-2.44%) | $3.39 | $3.09 | 18,959 | $2.87 M |
| 01/17/2025 | $3.23 | $3.18 (-1.55%) | $3.46 | $3.12 | 8,357 | $2.85 M |
| 01/16/2025 | $3.36 | $3.23 (-3.87%) | $3.37 | $3.20 | 18,600 | $2.90 M |
| 01/15/2025 | $3.17 | $3.34 (5.36%) | $3.35 | $3.10 | 12,500 | $2.99 M |
| 01/14/2025 | $3.31 | $3.21 (-3.02%) | $3.32 | $3.19 | 17,812 | $2.88 M |
| 01/13/2025 | $3.30 | $3.36 (1.82%) | $3.41 | $3.27 | 47,900 | $3.01 M |
| 01/10/2025 | $3.53 | $3.39 (-3.97%) | $3.53 | $3.33 | 40,427 | $3.04 M |
| 01/08/2025 | $3.79 | $3.56 (-6.07%) | $3.79 | $3.45 | 29,604 | $3.19 M |
| 01/07/2025 | $3.86 | $3.85 (-0.26%) | $3.94 | $3.77 | 16,214 | $3.45 M |
| 01/06/2025 | $3.77 | $3.77 (0%) | $3.93 | $3.68 | 57,011 | $3.38 M |
| 01/03/2025 | $3.77 | $3.69 (-2.12%) | $3.83 | $3.61 | 176,585 | $3.31 M |
| 01/02/2025 | $3.59 | $3.65 (1.67%) | $3.79 | $3.41 | 67,737 | $3.27 M |
| 12/31/2024 | $3.66 | $3.50 (-4.37%) | $3.66 | $3.45 | 23,232 | $3.14 M |
| 12/30/2024 | $3.72 | $3.58 (-3.76%) | $3.96 | $3.38 | 98,775 | $3.21 M |
| 12/27/2024 | $4.10 | $3.78 (-7.8%) | $4.10 | $3.53 | 118,588 | $3.39 M |
| 12/26/2024 | $3.70 | $4.06 (9.73%) | $4.06 | $3.70 | 65,156 | $3.64 M |
| 12/24/2024 | $3.89 | $3.70 (-4.88%) | $3.89 | $3.69 | 26,912 | $3.32 M |
| 12/23/2024 | $3.41 | $3.76 (10.26%) | $3.86 | $3.40 | 96,718 | $3.37 M |
| 12/20/2024 | $3.43 | $3.52 (2.62%) | $3.87 | $3.36 | 160,800 | $3.15 M |
| 12/19/2024 | $3.89 | $3.66 (-5.91%) | $4.04 | $3.28 | 196,120 | $3.28 M |
| 12/18/2024 | $3.36 | $3.89 (15.77%) | $4.47 | $3.30 | 1.85 M | $3.49 M |
| 12/17/2024 | $3.01 | $3.07 (1.99%) | $3.18 | $2.83 | 897,400 | $2.75 M |
| 12/16/2024 | $3.09 | $3.03 (-1.94%) | $3.14 | $2.98 | 51,369 | $2.72 M |
| 12/13/2024 | $3.31 | $3.10 (-6.34%) | $3.36 | $3.10 | 62,907 | $2.78 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
