5 DAY PERFORMANCE
+8.84%
1 MONTH PERFORMANCE
+20.49%
3 MONTH PERFORMANCE
-28.49%
6 MONTH PERFORMANCE
+38.73%
YEAR-TO-DATE PERFORMANCE
+12.57%
1 YEAR PERFORMANCE
+5.63%
Sintx Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $3.86 | $4.03 (4.4%) | $4.08 | $3.70 | 164.48 K | $12.25 M |
| 12/04/2025 | $3.59 | $3.84 (6.96%) | $3.88 | $3.56 | 56.21 K | $11.68 M |
| 12/03/2025 | $3.52 | $3.52 (0%) | $3.58 | $3.30 | 38.60 K | $10.70 M |
| 12/02/2025 | $3.59 | $3.62 (0.84%) | $3.63 | $3.35 | 66.42 K | $10.70 M |
| 12/01/2025 | $3.92 | $3.27 (-16.58%) | $3.99 | $3.27 | 261.50 K | $10.70 M |
| 11/28/2025 | $3.85 | $4.15 (7.79%) | $4.23 | $3.80 | 116.90 K | $13.56 M |
| 11/26/2025 | $3.70 | $3.89 (5.14%) | $3.95 | $3.58 | 67.72 K | $12.70 M |
| 11/25/2025 | $3.40 | $3.65 (7.35%) | $3.70 | $3.38 | 54.52 K | $11.92 M |
| 11/24/2025 | $3.22 | $3.54 (9.94%) | $3.55 | $3.20 | 61.54 K | $11.56 M |
| 11/21/2025 | $3.27 | $3.21 (-1.83%) | $3.27 | $3.15 | 43.55 K | $10.48 M |
| 11/20/2025 | $3.35 | $3.34 (-0.3%) | $3.50 | $3.28 | 102.70 K | $10.91 M |
| 11/19/2025 | $3.44 | $3.36 (-2.33%) | $3.46 | $3.26 | 32.20 K | $10.93 M |
| 11/18/2025 | $3.34 | $3.30 (-1.2%) | $3.42 | $3.10 | 71.90 K | $10.74 M |
| 11/17/2025 | $3.12 | $3.49 (11.86%) | $3.49 | $3.11 | 83.05 K | $11.36 M |
| 11/14/2025 | $3.17 | $3.15 (-0.63%) | $3.22 | $3.08 | 29.61 K | $10.25 M |
| 11/13/2025 | $3.36 | $3.06 (-8.93%) | $3.46 | $3.06 | 59.10 K | $9.96 M |
| 11/12/2025 | $3.59 | $3.43 (-4.46%) | $3.73 | $3.40 | 115.68 K | $11.12 M |
| 11/11/2025 | $3.50 | $3.67 (4.86%) | $3.78 | $3.40 | 41.90 K | $11.90 M |
| 11/10/2025 | $3.40 | $3.56 (4.71%) | $3.65 | $3.36 | 93.00 K | $11.55 M |
| 11/07/2025 | $3.28 | $3.27 (-0.3%) | $3.41 | $3.18 | 50.30 K | $10.61 M |
| 11/06/2025 | $3.46 | $3.39 (-2.02%) | $3.53 | $3.36 | 37.70 K | $11.00 M |
| 11/05/2025 | $3.23 | $3.47 (7.43%) | $3.49 | $3.21 | 27.00 K | $11.22 M |
| 11/04/2025 | $3.24 | $3.21 (-0.93%) | $3.39 | $3.03 | 51.30 K | $10.38 M |
| 11/03/2025 | $3.24 | $3.34 (3.09%) | $3.42 | $3.20 | 88.00 K | $10.80 M |
| 10/31/2025 | $3.38 | $3.19 (-5.62%) | $3.51 | $3.17 | 89.70 K | $10.31 M |
| 10/30/2025 | $3.30 | $3.39 (2.73%) | $3.46 | $3.23 | 50.87 K | $10.96 M |
| 10/29/2025 | $3.53 | $3.33 (-5.67%) | $3.53 | $3.31 | 28.90 K | $10.73 M |
| 10/28/2025 | $3.62 | $3.46 (-4.42%) | $3.66 | $3.40 | 62.00 K | $11.15 M |
| 10/27/2025 | $3.78 | $3.63 (-3.97%) | $3.82 | $3.57 | 78.63 K | $11.69 M |
| 10/24/2025 | $3.36 | $3.75 (11.61%) | $3.76 | $3.35 | 163.69 K | $12.08 M |
| 10/23/2025 | $3.20 | $3.46 (8.12%) | $3.50 | $3.10 | 147.34 K | $11.15 M |
| 10/22/2025 | $3.41 | $3.25 (-4.69%) | $3.41 | $3.13 | 217.20 K | $10.43 M |
| 10/21/2025 | $3.41 | $3.48 (2.05%) | $3.67 | $3.07 | 514.11 K | $11.17 M |
| 10/20/2025 | $4.04 | $3.35 (-17.08%) | $4.13 | $3.26 | 6.13 M | $10.76 M |
| 10/17/2025 | $4.00 | $3.96 (-1%) | $4.05 | $3.84 | 59.39 K | $12.71 M |
| 10/16/2025 | $4.44 | $4.07 (-8.33%) | $4.50 | $3.96 | 251.80 K | $13.07 M |
| 10/15/2025 | $4.27 | $4.30 (0.7%) | $4.35 | $4.15 | 47.22 K | $13.76 M |
| 10/14/2025 | $4.15 | $4.21 (1.45%) | $4.33 | $3.91 | 61.80 K | $13.47 M |
| 10/13/2025 | $4.17 | $4.05 (-2.88%) | $4.31 | $3.98 | 64.60 K | $12.96 M |
| 10/10/2025 | $4.44 | $4.14 (-6.76%) | $4.64 | $4.06 | 59.80 K | $13.25 M |
| 10/09/2025 | $4.47 | $4.35 (-2.68%) | $4.49 | $4.29 | 48.04 K | $13.92 M |
| 10/08/2025 | $4.20 | $4.52 (7.62%) | $4.58 | $4.13 | 168.69 K | $14.41 M |
| 10/07/2025 | $4.13 | $4.21 (1.94%) | $4.26 | $3.92 | 137.23 K | $13.42 M |
| 10/06/2025 | $3.83 | $4.11 (7.31%) | $4.15 | $3.72 | 173.99 K | $13.11 M |
| 10/03/2025 | $4.18 | $3.94 (-5.74%) | $4.23 | $3.84 | 165.94 K | $12.56 M |
| 10/02/2025 | $4.08 | $4.11 (0.74%) | $4.17 | $4.01 | 52.48 K | $13.11 M |
| 10/01/2025 | $4.04 | $4.07 (0.74%) | $4.18 | $4.01 | 58.95 K | $12.93 M |
| 09/30/2025 | $4.01 | $4.09 (2%) | $4.16 | $3.99 | 57.92 K | $13.00 M |
| 09/29/2025 | $4.44 | $4.13 (-6.98%) | $4.66 | $3.96 | 219.40 K | $13.12 M |
| 09/26/2025 | $4.65 | $4.54 (-2.37%) | $4.80 | $4.25 | 102.24 K | $14.43 M |
| 09/25/2025 | $4.76 | $4.54 (-4.62%) | $4.85 | $4.50 | 60.62 K | $14.43 M |
| 09/24/2025 | $4.94 | $4.91 (-0.61%) | $5.14 | $4.78 | 93.38 K | $15.55 M |
| 09/23/2025 | $4.77 | $4.88 (2.31%) | $4.92 | $4.54 | 83.60 K | $15.45 M |
| 09/22/2025 | $5.08 | $4.71 (-7.28%) | $5.12 | $4.44 | 128.84 K | $14.92 M |
| 09/19/2025 | $4.26 | $4.93 (15.73%) | $5.00 | $4.18 | 264.80 K | $15.61 M |
| 09/18/2025 | $4.02 | $4.22 (4.98%) | $4.26 | $3.86 | 72.80 K | $13.36 M |
| 09/17/2025 | $4.01 | $3.93 (-2%) | $4.14 | $3.92 | 106.11 K | $12.40 M |
| 09/16/2025 | $4.25 | $4.04 (-4.94%) | $4.28 | $4.01 | 112.30 K | $12.75 M |
| 09/15/2025 | $4.47 | $4.33 (-3.13%) | $4.47 | $4.27 | 64.66 K | $13.67 M |
| 09/12/2025 | $4.66 | $4.35 (-6.65%) | $4.66 | $4.20 | 97.54 K | $13.73 M |
| 09/11/2025 | $4.48 | $4.54 (1.34%) | $4.73 | $4.30 | 167.62 K | $14.33 M |
| 09/10/2025 | $4.20 | $4.36 (3.81%) | $4.47 | $4.19 | 163.20 K | $13.71 M |
| 09/09/2025 | $4.45 | $4.24 (-4.72%) | $4.65 | $4.16 | 308.30 K | $13.34 M |
| 09/08/2025 | $3.95 | $4.59 (16.2%) | $4.80 | $3.91 | 1.01 M | $14.44 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.
