5 DAY PERFORMANCE
+14.11%
1 MONTH PERFORMANCE
+8.70%
3 MONTH PERFORMANCE
-6.46%
6 MONTH PERFORMANCE
-18.88%
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 |
|---|---|---|---|---|---|---|
| 05/06/2026 | $2.52 | $2.56 (1.59%) | $2.64 | $2.50 | 15.15 K | $7.10 M |
| 05/05/2026 | $2.37 | $2.42 (2.11%) | $2.44 | $2.36 | 8.34 K | $6.82 M |
| 05/04/2026 | $2.42 | $2.42 (0%) | $2.51 | $2.36 | 46.73 K | $6.82 M |
| 05/01/2026 | $2.11 | $2.41 (14.22%) | $2.52 | $2.08 | 52.70 K | $6.79 M |
| 04/30/2026 | $2.00 | $2.11 (5.5%) | $2.21 | $2.00 | 68.60 K | $5.98 M |
| 04/29/2026 | $2.10 | $1.99 (-5.24%) | $2.15 | $1.99 | 61.02 K | $5.66 M |
| 04/28/2026 | $2.44 | $2.15 (-11.89%) | $2.44 | $2.09 | 79.13 K | $6.09 M |
| 04/27/2026 | $2.43 | $2.35 (-3.29%) | $2.56 | $2.35 | 15.17 K | $6.63 M |
| 04/24/2026 | $2.50 | $2.47 (-1.2%) | $2.65 | $2.47 | 19.50 K | $6.95 M |
| 04/23/2026 | $2.62 | $2.51 (-4.2%) | $2.70 | $2.51 | 21.15 K | $7.06 M |
| 04/22/2026 | $2.65 | $2.66 (0.38%) | $2.72 | $2.61 | 24.71 K | $7.47 M |
| 04/21/2026 | $2.76 | $2.61 (-5.43%) | $2.77 | $2.61 | 24.50 K | $7.33 M |
| 04/20/2026 | $2.68 | $2.78 (3.73%) | $2.85 | $2.68 | 21.63 K | $7.79 M |
| 04/17/2026 | $2.70 | $2.69 (-0.37%) | $2.80 | $2.64 | 20.95 K | $7.55 M |
| 04/16/2026 | $2.81 | $2.68 (-4.63%) | $2.81 | $2.60 | 27.46 K | $7.52 M |
| 04/15/2026 | $2.85 | $2.74 (-3.86%) | $2.92 | $2.72 | 23.30 K | $7.68 M |
| 04/14/2026 | $2.87 | $2.80 (-2.44%) | $2.99 | $2.80 | 28.24 K | $7.84 M |
| 04/13/2026 | $2.81 | $2.87 (2.14%) | $3.00 | $2.74 | 146.70 K | $8.03 M |
| 04/10/2026 | $2.68 | $2.68 (0%) | $2.73 | $2.65 | 12.93 K | $7.52 M |
| 04/09/2026 | $2.76 | $2.69 (-2.54%) | $2.76 | $2.62 | 32.50 K | $7.55 M |
| 04/08/2026 | $2.84 | $2.70 (-4.93%) | $2.84 | $2.70 | 21.44 K | $7.57 M |
| 04/07/2026 | $2.53 | $2.66 (5.14%) | $2.76 | $2.48 | 17.20 K | $7.47 M |
| 04/06/2026 | $2.49 | $2.53 (1.61%) | $2.62 | $2.49 | 11.75 K | $7.11 M |
| 04/02/2026 | $2.41 | $2.52 (4.56%) | $2.58 | $2.41 | 7.94 K | $7.09 M |
| 04/01/2026 | $2.50 | $2.54 (1.6%) | $2.57 | $2.50 | 8.08 K | $7.14 M |
| 03/31/2026 | $2.28 | $2.50 (9.65%) | $2.61 | $2.25 | 37.71 K | $7.03 M |
| 03/30/2026 | $2.38 | $2.29 (-3.78%) | $2.50 | $2.22 | 14.80 K | $6.47 M |
| 03/27/2026 | $2.45 | $2.28 (-6.94%) | $2.45 | $2.26 | 21.03 K | $6.44 M |
| 03/26/2026 | $2.62 | $2.42 (-7.63%) | $2.62 | $2.38 | 28.90 K | $6.82 M |
| 03/25/2026 | $2.62 | $2.56 (-2.29%) | $2.63 | $2.55 | 8.50 K | $7.20 M |
| 03/24/2026 | $2.57 | $2.57 (0%) | $2.60 | $2.50 | 13.70 K | $7.22 M |
| 03/23/2026 | $2.43 | $2.55 (4.94%) | $2.60 | $2.41 | 44.74 K | $7.17 M |
| 03/20/2026 | $2.45 | $2.49 (1.63%) | $2.55 | $2.43 | 26.22 K | $7.01 M |
| 03/19/2026 | $2.59 | $2.58 (-0.39%) | $2.63 | $2.35 | 146.40 K | $7.25 M |
| 03/18/2026 | $2.79 | $2.66 (-4.66%) | $2.79 | $2.65 | 13.51 K | $7.96 M |
| 03/17/2026 | $2.79 | $2.75 (-1.43%) | $2.89 | $2.73 | 26.10 K | $8.22 M |
| 03/16/2026 | $2.87 | $2.80 (-2.44%) | $2.97 | $2.80 | 43.70 K | $8.36 M |
| 03/13/2026 | $2.85 | $2.88 (1.05%) | $2.95 | $2.82 | 30.30 K | $10.70 M |
| 03/12/2026 | $2.85 | $2.85 (0%) | $2.88 | $2.75 | 25.80 K | $10.70 M |
| 03/11/2026 | $2.82 | $2.90 (2.84%) | $2.91 | $2.75 | 24.83 K | $10.70 M |
| 03/10/2026 | $2.75 | $2.87 (4.36%) | $2.96 | $2.70 | 50.70 K | $10.70 M |
| 03/09/2026 | $2.71 | $2.75 (1.48%) | $2.75 | $2.64 | 34.80 K | $10.70 M |
| 03/06/2026 | $2.71 | $2.72 (0.37%) | $2.75 | $2.68 | 28.90 K | $10.70 M |
| 03/05/2026 | $2.75 | $2.77 (0.73%) | $2.79 | $2.71 | 37.50 K | $10.70 M |
| 03/04/2026 | $2.79 | $2.79 (0%) | $2.79 | $2.74 | 21.83 K | $10.70 M |
| 03/03/2026 | $2.82 | $2.78 (-1.42%) | $2.82 | $2.71 | 34.80 K | $10.70 M |
| 03/02/2026 | $2.80 | $2.82 (0.71%) | $2.89 | $2.80 | 33.30 K | $10.70 M |
| 02/27/2026 | $2.90 | $2.89 (-0.34%) | $2.95 | $2.78 | 68.00 K | $10.70 M |
| 02/26/2026 | $2.91 | $2.93 (0.69%) | $3.00 | $2.86 | 21.82 K | $10.70 M |
| 02/25/2026 | $2.97 | $2.94 (-1.01%) | $3.05 | $2.89 | 51.20 K | $10.70 M |
| 02/24/2026 | $2.94 | $2.97 (1.02%) | $3.00 | $2.90 | 16.60 K | $10.70 M |
| 02/23/2026 | $3.03 | $2.94 (-2.97%) | $3.05 | $2.87 | 58.61 K | $10.70 M |
| 02/20/2026 | $3.20 | $3.03 (-5.31%) | $3.20 | $3.02 | 24.70 K | $10.70 M |
| 02/19/2026 | $3.10 | $3.20 (3.23%) | $3.22 | $3.00 | 32.41 K | $10.70 M |
| 02/18/2026 | $3.04 | $3.00 (-1.32%) | $3.06 | $2.98 | 15.70 K | $10.70 M |
| 02/17/2026 | $3.05 | $2.99 (-1.97%) | $3.05 | $2.94 | 10.76 K | $10.70 M |
| 02/13/2026 | $2.72 | $3.04 (11.76%) | $3.05 | $2.72 | 26.30 K | $10.70 M |
| 02/12/2026 | $2.88 | $2.72 (-5.56%) | $2.90 | $2.62 | 36.04 K | $8.88 M |
| 02/11/2026 | $2.89 | $2.92 (1.04%) | $2.94 | $2.73 | 47.71 K | $9.53 M |
| 02/10/2026 | $2.90 | $2.88 (-0.69%) | $2.96 | $2.85 | 17.00 K | $9.40 M |
| 02/09/2026 | $2.99 | $2.94 (-1.67%) | $3.00 | $2.91 | 20.87 K | $9.60 M |
| 02/06/2026 | $2.89 | $2.94 (1.73%) | $3.09 | $2.89 | 31.42 K | $9.60 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.
