Want to see SINT full AI Analyst Report?
Sintx Technologies (SINT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.70 | 1.72 | 1.68 | 1.70 | 1.70 | -1.16% | 4,666 | 0.04 |
| Oct 29, 2026 | 1.71 | 1.74 | 1.71 | 1.72 | 1.72 | -1.15% | 9,470 | 0.08 |
| Oct 28, 2026 | 1.71 | 1.83 | 1.71 | 1.74 | 1.74 | +1.75% | 24,706 | 0.21 |
| Oct 27, 2026 | 1.58 | 1.78 | 1.56 | 1.71 | 1.71 | +9.62% | 33,632 | 0.29 |
| Oct 26, 2026 | 1.56 | 1.66 | 1.55 | 1.56 | 1.56 | -1.27% | 16,220 | 0.14 |
| Oct 23, 2026 | 1.63 | 1.72 | 1.58 | 1.58 | 1.58 | -3.66% | 9,548 | 0.08 |
| Oct 22, 2026 | 1.65 | 1.82 | 1.64 | 1.64 | 1.64 | -5.75% | 9,005 | 0.08 |
| Oct 21, 2026 | 1.70 | 1.78 | 1.70 | 1.74 | 1.74 | +1.16% | 20,199 | 0.17 |
| Oct 20, 2026 | 1.70 | 1.73 | 1.67 | 1.72 | 1.72 | +1.18% | 3,497 | 0.03 |
| Oct 19, 2026 | 1.71 | 1.74 | 1.66 | 1.70 | 1.70 | -2.30% | 22,256 | 0.19 |
| Oct 16, 2026 | 1.77 | 1.78 | 1.69 | 1.74 | 1.74 | -1.69% | 43,709 | 0.37 |
| Oct 15, 2026 | 1.80 | 1.84 | 1.73 | 1.77 | 1.77 | -2.75% | 15,925 | 0.14 |
| Oct 14, 2026 | 2.03 | 2.03 | 1.82 | 1.82 | 1.82 | -12.08% | 113,572 | 0.98 |
| Oct 13, 2026 | 2.14 | 2.21 | 2.05 | 2.07 | 2.07 | -2.82% | 36,892 | 0.32 |
| Oct 12, 2026 | 2.08 | 2.14 | 2.08 | 2.13 | 2.13 | +0.95% | 47,192 | 0.41 |
| Oct 09, 2026 | 2.12 | 2.18 | 2.05 | 2.11 | 2.11 | +0.00% | 140,600 | 1.24 |
| Oct 08, 2026 | 2.12 | 2.16 | 2.07 | 2.11 | 2.11 | -2.76% | 29,206 | 0.26 |
| Oct 07, 2026 | 2.12 | 2.20 | 2.05 | 2.17 | 2.17 | -0.46% | 40,891 | 0.36 |
| Oct 06, 2026 | 2.19 | 2.24 | 2.12 | 2.18 | 2.18 | +0.00% | 50,532 | 0.45 |
| Oct 05, 2026 | 2.28 | 2.34 | 2.17 | 2.18 | 2.18 | -1.36% | 118,253 | 1.06 |
| Oct 02, 2026 | 2.15 | 2.30 | 2.12 | 2.21 | 2.21 | +3.76% | 158,149 | 1.44 |
| Oct 01, 2026 | 2.31 | 2.39 | 1.99 | 2.13 | 2.13 | -4.48% | 676,112 | 6.80 |
| Sep 30, 2026 | 2.04 | 2.30 | 2.02 | 2.23 | 2.23 | +9.85% | 79,436 | 0.81 |
| Sep 29, 2026 | 2.00 | 2.07 | 1.98 | 2.03 | 2.03 | +2.01% | 30,232 | 0.31 |
| Sep 28, 2026 | 1.89 | 2.10 | 1.89 | 1.99 | 1.99 | +5.85% | 107,533 | 1.11 |
| Sep 25, 2026 | 1.91 | 2.00 | 1.86 | 1.88 | 1.88 | +0.53% | 89,159 | 0.93 |
| Sep 24, 2026 | 1.75 | 1.91 | 1.74 | 1.87 | 1.87 | +5.06% | 46,740 | 0.49 |
| Sep 23, 2026 | 1.80 | 1.84 | 1.75 | 1.78 | 1.78 | -2.73% | 66,169 | 0.69 |
| Sep 22, 2026 | 1.79 | 1.84 | 1.75 | 1.83 | 1.83 | +3.98% | 11,812 | 0.12 |
| Sep 21, 2026 | 1.73 | 1.90 | 1.69 | 1.76 | 1.76 | +1.73% | 15,505 | 0.16 |
| Sep 18, 2026 | 1.63 | 1.79 | 1.63 | 1.73 | 1.73 | +2.98% | 33,908 | 0.35 |
| Sep 17, 2026 | 1.69 | 1.73 | 1.58 | 1.68 | 1.68 | +0.00% | 31,332 | 0.31 |
| Sep 16, 2026 | 1.75 | 1.75 | 1.67 | 1.68 | 1.68 | -1.18% | 7,348 | 0.07 |
| Sep 15, 2026 | 1.77 | 1.78 | 1.68 | 1.70 | 1.70 | -5.03% | 11,930 | 0.12 |
| Sep 14, 2026 | 1.68 | 1.79 | 1.68 | 1.79 | 1.79 | -0.56% | 9,749 | 0.10 |
| Sep 11, 2026 | 1.86 | 1.86 | 1.73 | 1.80 | 1.80 | -3.23% | 17,710 | 0.18 |
| Sep 10, 2026 | 1.82 | 1.94 | 1.82 | 1.86 | 1.86 | +2.20% | 37,732 | 0.38 |
| Sep 09, 2026 | 1.72 | 1.82 | 1.67 | 1.82 | 1.82 | +4.60% | 30,961 | 0.31 |
| Sep 08, 2026 | 1.69 | 1.80 | 1.63 | 1.74 | 1.74 | +6.75% | 30,332 | 0.30 |
| Sep 07, 2026 | 1.54 | 1.69 | 1.51 | 1.63 | 1.63 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.54 | 1.69 | 1.51 | 1.63 | 1.63 | +5.84% | 43,653 | 0.44 |
| Sep 03, 2026 | 1.49 | 1.54 | 1.48 | 1.54 | 1.54 | +1.32% | 13,104 | 0.13 |
| Sep 02, 2026 | 1.49 | 1.54 | 1.48 | 1.52 | 1.52 | +2.01% | 18,635 | 0.18 |
| Sep 01, 2026 | 1.51 | 1.51 | 1.46 | 1.49 | 1.49 | -2.61% | 24,914 | 0.22 |
| Aug 31, 2026 | 1.50 | 1.56 | 1.50 | 1.53 | 1.53 | +2.00% | 33,585 | 0.29 |
| Aug 28, 2026 | 1.51 | 1.53 | 1.48 | 1.50 | 1.50 | -1.96% | 18,631 | 0.16 |
| Aug 27, 2026 | 1.56 | 1.58 | 1.51 | 1.53 | 1.53 | -3.16% | 51,397 | 0.45 |
| Aug 26, 2026 | 1.55 | 1.59 | 1.53 | 1.58 | 1.58 | +1.28% | 12,583 | 0.11 |
| Aug 25, 2026 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | +1.96% | 23,045 | 0.20 |
| Aug 24, 2026 | 1.57 | 1.57 | 1.51 | 1.53 | 1.53 | -1.29% | 16,030 | 0.14 |