5 DAY PERFORMANCE
+30.33%
1 MONTH PERFORMANCE
+15.06%
3 MONTH PERFORMANCE
+7.84%
6 MONTH PERFORMANCE
-24.45%
YEAR-TO-DATE PERFORMANCE
-28.76%
1 YEAR PERFORMANCE
-10.42%
SINTX Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | 79.84 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 |
| 05/06/2026 | $2.52 | $2.40 (-4.76%) | $2.64 | $2.40 | 241.91 K | $9.43 M |
| 05/05/2026 | $2.37 | $2.42 (2.11%) | $2.44 | $2.36 | 8.34 K | $9.51 M |
| 05/04/2026 | $2.42 | $2.42 (0%) | $2.51 | $2.36 | 46.73 K | $9.51 M |
| 05/01/2026 | $2.11 | $2.41 (14.22%) | $2.52 | $2.08 | 52.70 K | $9.47 M |
| 04/30/2026 | $2.00 | $2.11 (5.5%) | $2.21 | $2.00 | 68.60 K | $8.29 M |
| 04/29/2026 | $2.10 | $1.99 (-5.24%) | $2.15 | $1.99 | 61.02 K | $7.82 M |
| 04/28/2026 | $2.44 | $2.15 (-11.89%) | $2.44 | $2.09 | 79.13 K | $8.45 M |
| 04/27/2026 | $2.43 | $2.35 (-3.29%) | $2.56 | $2.35 | 15.17 K | $9.24 M |
| 04/24/2026 | $2.50 | $2.47 (-1.2%) | $2.65 | $2.47 | 19.50 K | $9.71 M |
| 04/23/2026 | $2.62 | $2.51 (-4.2%) | $2.70 | $2.51 | 21.15 K | $9.87 M |
| 04/22/2026 | $2.65 | $2.66 (0.38%) | $2.72 | $2.61 | 24.71 K | $10.46 M |
| 04/21/2026 | $2.76 | $2.61 (-5.43%) | $2.77 | $2.61 | 24.50 K | $10.26 M |
| 04/20/2026 | $2.68 | $2.78 (3.73%) | $2.85 | $2.68 | 21.63 K | $10.93 M |
| 04/17/2026 | $2.70 | $2.69 (-0.37%) | $2.80 | $2.64 | 20.95 K | $10.57 M |
| 04/16/2026 | $2.81 | $2.68 (-4.63%) | $2.81 | $2.60 | 27.46 K | $10.53 M |
| 04/15/2026 | $2.85 | $2.74 (-3.86%) | $2.92 | $2.72 | 23.30 K | $10.77 M |
| 04/14/2026 | $2.87 | $2.80 (-2.44%) | $2.99 | $2.80 | 28.24 K | $11.01 M |
| 04/13/2026 | $2.81 | $2.87 (2.14%) | $3.00 | $2.74 | 146.70 K | $11.28 M |
| 04/10/2026 | $2.68 | $2.68 (0%) | $2.73 | $2.65 | 12.93 K | $10.53 M |
| 04/09/2026 | $2.76 | $2.69 (-2.54%) | $2.76 | $2.62 | 32.50 K | $10.57 M |
| 04/08/2026 | $2.84 | $2.70 (-4.93%) | $2.84 | $2.70 | 21.44 K | $10.61 M |
| 04/07/2026 | $2.53 | $2.66 (5.14%) | $2.76 | $2.48 | 17.20 K | $10.46 M |
| 04/06/2026 | $2.49 | $2.53 (1.61%) | $2.62 | $2.49 | 11.75 K | $9.94 M |
| 04/02/2026 | $2.41 | $2.52 (4.56%) | $2.58 | $2.41 | 7.94 K | $9.91 M |
| 04/01/2026 | $2.50 | $2.54 (1.6%) | $2.57 | $2.50 | 8.08 K | $9.98 M |
| 03/31/2026 | $2.28 | $2.50 (9.65%) | $2.61 | $2.25 | 37.71 K | $9.83 M |
| 03/30/2026 | $2.38 | $2.29 (-3.78%) | $2.50 | $2.22 | 14.80 K | $9.00 M |
| 03/27/2026 | $2.45 | $2.28 (-6.94%) | $2.45 | $2.26 | 21.03 K | $8.96 M |
| 03/26/2026 | $2.62 | $2.42 (-7.63%) | $2.62 | $2.38 | 28.90 K | $9.51 M |
| 03/25/2026 | $2.62 | $2.56 (-2.29%) | $2.63 | $2.55 | 8.50 K | $10.06 M |
| 03/24/2026 | $2.57 | $2.57 (0%) | $2.60 | $2.50 | 13.70 K | $10.10 M |
| 03/23/2026 | $2.43 | $2.55 (4.94%) | $2.60 | $2.41 | 44.74 K | $10.02 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.
