5 DAY PERFORMANCE
+61.76%
1 MONTH PERFORMANCE
+26.15%
3 MONTH PERFORMANCE
+58.05%
6 MONTH PERFORMANCE
+13.64%
YEAR-TO-DATE PERFORMANCE
-28.76%
1 YEAR PERFORMANCE
-20.75%
SINTX Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $1.73 | $1.66 (-4.05%) | $1.73 | $1.66 | 56.04 K | $8.05 M |
| 11/03/2026 | $1.72 | $1.72 (0%) | $1.80 | $1.70 | 28.10 K | $8.34 M |
| 11/02/2026 | $1.70 | $1.71 (0.59%) | $1.82 | $1.70 | 11.90 K | $8.29 M |
| 10/30/2026 | $1.70 | $1.70 (0%) | $1.72 | $1.68 | 4.70 K | $8.24 M |
| 10/29/2026 | $1.71 | $1.72 (0.58%) | $1.74 | $1.71 | 9.50 K | $8.34 M |
| 10/28/2026 | $1.71 | $1.74 (1.75%) | $1.83 | $1.71 | 24.72 K | $8.44 M |
| 10/27/2026 | $1.58 | $1.71 (8.23%) | $1.78 | $1.56 | 33.67 K | $8.29 M |
| 10/26/2026 | $1.56 | $1.56 (0%) | $1.66 | $1.55 | 16.22 K | $7.56 M |
| 10/23/2026 | $1.63 | $1.58 (-3.07%) | $1.72 | $1.58 | 9.60 K | $7.66 M |
| 10/22/2026 | $1.65 | $1.64 (-0.61%) | $1.82 | $1.64 | 9.01 K | $7.95 M |
| 10/21/2026 | $1.70 | $1.74 (2.35%) | $1.78 | $1.70 | 20.20 K | $8.44 M |
| 10/20/2026 | $1.70 | $1.72 (1.18%) | $1.73 | $1.67 | 3.50 K | $8.34 M |
| 10/19/2026 | $1.71 | $1.70 (-0.58%) | $1.74 | $1.66 | 22.30 K | $8.24 M |
| 10/16/2026 | $1.77 | $1.74 (-1.69%) | $1.78 | $1.69 | 43.71 K | $8.44 M |
| 10/15/2026 | $1.80 | $1.77 (-1.67%) | $1.84 | $1.73 | 15.93 K | $8.58 M |
| 10/14/2026 | $2.03 | $1.82 (-10.34%) | $2.03 | $1.82 | 113.57 K | $8.83 M |
| 10/13/2026 | $2.14 | $2.07 (-3.27%) | $2.21 | $2.05 | 36.89 K | $10.04 M |
| 10/12/2026 | $2.08 | $2.13 (2.4%) | $2.14 | $2.08 | 47.19 K | $10.33 M |
| 10/09/2026 | $2.12 | $2.11 (-0.47%) | $2.18 | $2.05 | 140.60 K | $10.23 M |
| 10/08/2026 | $2.12 | $2.11 (-0.47%) | $2.16 | $2.07 | 29.21 K | $10.23 M |
| 10/07/2026 | $2.12 | $2.17 (2.36%) | $2.20 | $2.05 | 40.89 K | $10.52 M |
| 10/06/2026 | $2.19 | $2.18 (-0.46%) | $2.24 | $2.12 | 50.53 K | $10.57 M |
| 10/05/2026 | $2.28 | $2.18 (-4.39%) | $2.34 | $2.17 | 118.30 K | $10.57 M |
| 10/02/2026 | $2.15 | $2.21 (2.79%) | $2.30 | $2.12 | 158.15 K | $10.72 M |
| 10/01/2026 | $2.31 | $2.13 (-7.79%) | $2.39 | $1.99 | 678.28 K | $10.33 M |
| 09/30/2026 | $2.04 | $2.23 (9.31%) | $2.30 | $2.02 | 79.44 K | $10.81 M |
| 09/29/2026 | $2.00 | $2.03 (1.5%) | $2.07 | $1.98 | 30.23 K | $9.84 M |
| 09/28/2026 | $1.89 | $1.99 (5.29%) | $2.10 | $1.89 | 107.53 K | $9.65 M |
| 09/25/2026 | $1.91 | $1.88 (-1.57%) | $2.00 | $1.86 | 89.16 K | $9.12 M |
| 09/24/2026 | $1.75 | $1.87 (6.86%) | $1.91 | $1.74 | 46.74 K | $9.07 M |
| 09/23/2026 | $1.80 | $1.78 (-1.11%) | $1.84 | $1.75 | 66.20 K | $8.63 M |
| 09/22/2026 | $1.79 | $1.83 (2.23%) | $1.84 | $1.75 | 11.81 K | $8.87 M |
| 09/21/2026 | $1.73 | $1.76 (1.73%) | $1.90 | $1.69 | 15.51 K | $8.53 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 |
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.
