5 DAY PERFORMANCE
+63.69%
1 MONTH PERFORMANCE
+77.42%
3 MONTH PERFORMANCE
+30.33%
6 MONTH PERFORMANCE
+10.44%
YEAR-TO-DATE PERFORMANCE
-28.76%
1 YEAR PERFORMANCE
-44.22%
SINTX Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.73 | $1.76 (1.73%) | $1.90 | $1.69 | 15.51 K | $8.83 M |
| 09/18/2026 | $1.63 | $1.73 (6.13%) | $1.79 | $1.63 | 33.91 K | $8.39 M |
| 09/17/2026 | $1.69 | $1.68 (-0.59%) | $1.73 | $1.58 | 31.33 K | $8.15 M |
| 09/16/2026 | $1.75 | $1.68 (-4%) | $1.75 | $1.67 | 7.35 K | $8.15 M |
| 09/15/2026 | $1.77 | $1.70 (-3.95%) | $1.78 | $1.68 | 11.93 K | $8.24 M |
| 09/14/2026 | $1.68 | $1.79 (6.55%) | $1.79 | $1.68 | 9.75 K | $8.68 M |
| 09/11/2026 | $1.86 | $1.80 (-3.23%) | $1.86 | $1.73 | 17.71 K | $8.73 M |
| 09/10/2026 | $1.82 | $1.86 (2.2%) | $1.94 | $1.82 | 37.73 K | $9.02 M |
| 09/09/2026 | $1.72 | $1.82 (5.81%) | $1.82 | $1.67 | 30.96 K | $8.83 M |
| 09/08/2026 | $1.69 | $1.74 (2.96%) | $1.80 | $1.63 | 30.33 K | $8.44 M |
| 09/04/2026 | $1.54 | $1.63 (5.84%) | $1.69 | $1.51 | 43.70 K | $7.90 M |
| 09/03/2026 | $1.49 | $1.54 (3.36%) | $1.54 | $1.48 | 13.10 K | $7.47 M |
| 09/02/2026 | $1.49 | $1.52 (2.01%) | $1.54 | $1.48 | 18.64 K | $7.37 M |
| 09/01/2026 | $1.51 | $1.49 (-1.32%) | $1.51 | $1.46 | 24.92 K | $7.23 M |
| 08/31/2026 | $1.50 | $1.53 (2%) | $1.56 | $1.50 | 33.59 K | $7.42 M |
| 08/28/2026 | $1.51 | $1.50 (-0.66%) | $1.53 | $1.48 | 18.63 K | $7.27 M |
| 08/27/2026 | $1.56 | $1.53 (-1.92%) | $1.58 | $1.51 | 51.40 K | $7.42 M |
| 08/26/2026 | $1.55 | $1.58 (1.94%) | $1.59 | $1.53 | 12.60 K | $7.66 M |
| 08/25/2026 | $1.52 | $1.56 (2.63%) | $1.56 | $1.52 | 23.55 K | $7.56 M |
| 08/24/2026 | $1.57 | $1.53 (-2.55%) | $1.57 | $1.51 | 16.03 K | $7.42 M |
| 08/21/2026 | $1.54 | $1.55 (0.65%) | $1.58 | $1.49 | 25.47 K | $7.52 M |
| 08/20/2026 | $1.62 | $1.51 (-6.79%) | $1.62 | $1.46 | 53.46 K | $7.32 M |
| 08/19/2026 | $1.63 | $1.59 (-2.45%) | $1.65 | $1.55 | 56.11 K | $7.71 M |
| 08/18/2026 | $1.63 | $1.62 (-0.61%) | $1.69 | $1.60 | 38.63 K | $7.86 M |
| 08/17/2026 | $1.66 | $1.64 (-1.2%) | $1.66 | $1.61 | 27.42 K | $7.95 M |
| 08/14/2026 | $1.69 | $1.64 (-2.96%) | $1.73 | $1.61 | 76.94 K | $7.95 M |
| 08/13/2026 | $1.59 | $1.71 (7.55%) | $1.83 | $1.58 | 313.03 K | $8.29 M |
| 08/12/2026 | $1.73 | $1.57 (-9.25%) | $1.75 | $1.51 | 302.91 K | $7.61 M |
| 08/11/2026 | $1.71 | $1.77 (3.51%) | $1.84 | $1.69 | 3.81 M | $8.58 M |
| 08/10/2026 | $1.70 | $1.70 (0%) | $1.76 | $1.66 | 24.06 K | $8.24 M |
| 08/07/2026 | $1.66 | $1.66 (0%) | $1.66 | $1.65 | 3.82 K | $8.05 M |
| 08/06/2026 | $1.72 | $1.63 (-5.23%) | $1.72 | $1.61 | 18.83 K | $6.41 M |
| 08/05/2026 | $1.68 | $1.74 (3.57%) | $1.90 | $1.67 | 33.31 K | $6.84 M |
| 08/04/2026 | $1.71 | $1.66 (-2.92%) | $1.74 | $1.63 | 28.20 K | $6.53 M |
| 08/03/2026 | $1.72 | $1.77 (2.91%) | $1.83 | $1.70 | 43.67 K | $6.96 M |
| 07/31/2026 | $1.51 | $1.70 (12.58%) | $1.72 | $1.51 | 28.80 K | $6.68 M |
| 07/30/2026 | $1.52 | $1.53 (0.66%) | $1.54 | $1.51 | 7.92 K | $6.01 M |
| 07/29/2026 | $1.56 | $1.51 (-3.21%) | $1.59 | $1.49 | 17.88 K | $5.94 M |
| 07/28/2026 | $1.62 | $1.56 (-3.7%) | $1.62 | $1.55 | 15.22 K | $6.13 M |
| 07/27/2026 | $1.41 | $1.55 (9.93%) | $1.60 | $1.40 | 39.12 K | $6.09 M |
| 07/24/2026 | $1.50 | $1.40 (-6.67%) | $1.54 | $1.40 | 16.20 K | $5.50 M |
| 07/23/2026 | $1.55 | $1.52 (-1.94%) | $1.57 | $1.47 | 61.90 K | $5.97 M |
| 07/22/2026 | $1.59 | $1.56 (-1.89%) | $1.59 | $1.56 | 11.30 K | $6.13 M |
| 07/21/2026 | $1.62 | $1.58 (-2.47%) | $1.62 | $1.55 | 7.03 K | $6.21 M |
| 07/20/2026 | $1.62 | $1.57 (-3.09%) | $1.62 | $1.56 | 10.30 K | $6.17 M |
| 07/17/2026 | $1.52 | $1.59 (4.61%) | $1.63 | $1.52 | 9.65 K | $6.25 M |
| 07/16/2026 | $1.56 | $1.54 (-1.28%) | $1.59 | $1.54 | 29.82 K | $6.05 M |
| 07/15/2026 | $1.58 | $1.57 (-0.63%) | $1.73 | $1.55 | 20.83 K | $6.17 M |
| 07/14/2026 | $1.55 | $1.56 (0.65%) | $1.61 | $1.55 | 16.83 K | $6.13 M |
| 07/13/2026 | $1.74 | $1.56 (-10.34%) | $1.76 | $1.55 | 68.05 K | $6.13 M |
| 07/10/2026 | $1.69 | $1.72 (1.78%) | $1.73 | $1.66 | 33.30 K | $6.76 M |
| 07/09/2026 | $1.87 | $1.70 (-9.09%) | $1.87 | $1.68 | 27.45 K | $6.68 M |
| 07/08/2026 | $1.81 | $1.79 (-1.1%) | $1.88 | $1.75 | 24.90 K | $7.04 M |
| 07/07/2026 | $1.87 | $1.85 (-1.07%) | $1.92 | $1.84 | 26.82 K | $7.27 M |
| 07/06/2026 | $1.94 | $1.87 (-3.61%) | $1.94 | $1.87 | 33.40 K | $7.35 M |
| 07/02/2026 | $1.91 | $1.90 (-0.52%) | $1.94 | $1.86 | 21.10 K | $7.47 M |
| 07/01/2026 | $1.85 | $1.87 (1.08%) | $1.97 | $1.84 | 55.00 K | $7.35 M |
| 06/30/2026 | $1.85 | $1.87 (1.08%) | $1.91 | $1.85 | 30.10 K | $7.35 M |
| 06/29/2026 | $1.88 | $1.89 (0.53%) | $1.91 | $1.80 | 38.30 K | $7.43 M |
| 06/26/2026 | $1.81 | $1.92 (6.08%) | $1.97 | $1.81 | 15.84 K | $7.55 M |
| 06/25/2026 | $1.95 | $1.86 (-4.62%) | $2.03 | $1.85 | 45.63 K | $7.31 M |
| 06/24/2026 | $1.91 | $1.96 (2.62%) | $2.06 | $1.90 | 37.42 K | $7.70 M |
| 06/23/2026 | $2.00 | $1.92 (-4%) | $2.04 | $1.90 | 22.25 K | $7.55 M |
| 06/22/2026 | $2.11 | $1.99 (-5.69%) | $2.14 | $1.90 | 246.97 K | $7.82 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.
