5 DAY PERFORMANCE
+61.76%
1 MONTH PERFORMANCE
+48.65%
3 MONTH PERFORMANCE
+15.06%
6 MONTH PERFORMANCE
-6.46%
YEAR-TO-DATE PERFORMANCE
-28.76%
1 YEAR PERFORMANCE
+2.23%
SINTX Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $1.66 | $1.66 (0%) | $1.67 | $1.65 | 1.81 K | |
| 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 |
| 06/18/2026 | $2.04 | $2.11 (3.43%) | $2.15 | $2.04 | 30.43 K | $8.29 M |
| 06/17/2026 | $2.12 | $2.08 (-1.89%) | $2.19 | $2.02 | 48.30 K | $8.18 M |
| 06/16/2026 | $2.18 | $2.16 (-0.92%) | $2.24 | $2.09 | 13.13 K | $8.49 M |
| 06/15/2026 | $2.21 | $2.21 (0%) | $2.23 | $2.16 | 10.83 K | $8.69 M |
| 06/12/2026 | $2.18 | $2.12 (-2.75%) | $2.25 | $2.12 | 24.50 K | $8.33 M |
| 06/11/2026 | $2.10 | $2.21 (5.24%) | $2.21 | $2.06 | 9.81 K | $8.69 M |
| 06/10/2026 | $2.16 | $2.07 (-4.17%) | $2.18 | $2.06 | 29.90 K | $8.14 M |
| 06/09/2026 | $2.10 | $2.15 (2.38%) | $2.18 | $2.07 | 37.20 K | $8.45 M |
| 06/08/2026 | $2.08 | $2.07 (-0.48%) | $2.20 | $2.03 | 33.21 K | $8.14 M |
| 06/05/2026 | $2.24 | $2.03 (-9.38%) | $2.26 | $2.02 | 116.53 K | $7.98 M |
| 06/04/2026 | $2.15 | $2.24 (4.19%) | $2.30 | $2.15 | 56.84 K | $8.80 M |
| 06/03/2026 | $1.98 | $2.24 (13.13%) | $2.29 | $1.86 | 702.94 K | $8.80 M |
| 06/02/2026 | $2.18 | $2.08 (-4.59%) | $2.22 | $1.96 | 79.35 K | $8.18 M |
| 06/01/2026 | $2.21 | $2.14 (-3.17%) | $2.29 | $2.10 | 38.35 K | $8.41 M |
| 05/29/2026 | $2.23 | $2.24 (0.45%) | $2.25 | $2.21 | 45.10 K | $8.80 M |
| 05/28/2026 | $2.28 | $2.20 (-3.51%) | $2.31 | $2.20 | 43.70 K | $8.65 M |
| 05/27/2026 | $2.39 | $2.29 (-4.18%) | $2.39 | $2.29 | 23.45 K | $9.00 M |
| 05/26/2026 | $2.33 | $2.43 (4.29%) | $2.46 | $2.33 | 28.43 K | $9.55 M |
| 05/22/2026 | $2.33 | $2.39 (2.58%) | $2.44 | $2.31 | 65.40 K | $9.39 M |
| 05/21/2026 | $2.15 | $2.30 (6.98%) | $2.30 | $2.14 | 23.40 K | $9.04 M |
| 05/20/2026 | $2.22 | $2.21 (-0.45%) | $2.24 | $2.17 | 22.54 K | $8.69 M |
| 05/19/2026 | $2.16 | $2.20 (1.85%) | $2.29 | $2.14 | 34.33 K | $8.65 M |
| 05/18/2026 | $2.21 | $2.23 (0.9%) | $2.35 | $2.20 | 22.96 K | $8.77 M |
| 05/15/2026 | $2.43 | $2.27 (-6.58%) | $2.43 | $2.22 | 30.47 K | $8.92 M |
| 05/14/2026 | $2.42 | $2.40 (-0.83%) | $2.42 | $2.28 | 26.41 K | $9.43 M |
| 05/13/2026 | $2.37 | $2.38 (0.42%) | $2.41 | $2.30 | 11.30 K | $9.36 M |
| 05/12/2026 | $2.52 | $2.40 (-4.76%) | $2.56 | $2.34 | 14.00 K | $9.43 M |
| 05/11/2026 | $2.32 | $2.48 (6.9%) | $2.48 | $2.32 | 34.00 K | $9.75 M |
| 05/08/2026 | $2.44 | $2.35 (-3.69%) | $2.53 | $2.30 | 7.63 K | $9.24 M |
| 05/07/2026 | $2.40 | $2.39 (-0.42%) | $2.50 | $2.37 | 10.50 K | $9.39 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.
