5 DAY PERFORMANCE
-4.24%
1 MONTH PERFORMANCE
+17.47%
3 MONTH PERFORMANCE
+5.33%
6 MONTH PERFORMANCE
-15.96%
YEAR-TO-DATE PERFORMANCE
-9.71%
1 YEAR PERFORMANCE
-44.07%
Sintx Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $3.14 | $3.15 (0.32%) | $3.24 | $3.14 | 28.86 K | $5.64 M |
| 06/20/2025 | $3.40 | $3.15 (-7.35%) | $3.45 | $3.15 | 44.24 K | $5.58 M |
| 06/18/2025 | $3.26 | $3.30 (1.23%) | $3.40 | $3.19 | 41.23 K | $5.85 M |
| 06/17/2025 | $3.42 | $3.34 (-2.34%) | $3.42 | $3.25 | 51.64 K | $5.92 M |
| 06/16/2025 | $3.25 | $3.42 (5.23%) | $3.55 | $3.22 | 119.50 K | $6.06 M |
| 06/13/2025 | $3.02 | $3.27 (8.28%) | $3.50 | $3.02 | 113.50 K | $5.80 M |
| 06/12/2025 | $2.82 | $3.08 (9.22%) | $3.14 | $2.76 | 241.40 K | $5.46 M |
| 06/11/2025 | $2.80 | $2.89 (3.21%) | $2.99 | $2.74 | 34.12 K | $5.12 M |
| 06/10/2025 | $2.83 | $2.80 (-1.06%) | $2.98 | $2.76 | 39.19 K | $4.96 M |
| 06/09/2025 | $2.81 | $2.85 (1.42%) | $2.91 | $2.80 | 45.80 K | $5.05 M |
| 06/06/2025 | $2.80 | $2.84 (1.43%) | $2.89 | $2.73 | 35.50 K | $5.03 M |
| 06/05/2025 | $2.77 | $2.79 (0.72%) | $2.92 | $2.72 | 39.30 K | $4.95 M |
| 06/04/2025 | $2.72 | $2.81 (3.31%) | $2.88 | $2.66 | 37.51 K | $4.98 M |
| 06/03/2025 | $2.79 | $2.76 (-1.08%) | $2.94 | $2.74 | 74.61 K | $4.89 M |
| 06/02/2025 | $2.76 | $2.76 (0%) | $2.87 | $2.66 | 30.60 K | $4.89 M |
| 05/30/2025 | $2.74 | $2.71 (-1.09%) | $2.83 | $2.70 | 23.44 K | $4.80 M |
| 05/29/2025 | $2.66 | $2.79 (4.89%) | $2.85 | $2.63 | 52.50 K | $4.95 M |
| 05/28/2025 | $2.63 | $2.70 (2.66%) | $2.78 | $2.63 | 86.30 K | $4.79 M |
| 05/27/2025 | $2.65 | $2.66 (0.38%) | $2.79 | $2.51 | 109.58 K | $4.72 M |
| 05/23/2025 | $2.79 | $2.69 (-3.58%) | $2.83 | $2.53 | 158.62 K | $4.77 M |
| 05/22/2025 | $2.90 | $2.81 (-3.1%) | $3.09 | $2.75 | 5.47 M | $4.98 M |
| 05/21/2025 | $3.08 | $3.04 (-1.3%) | $3.14 | $2.99 | 12.13 K | $5.39 M |
| 05/20/2025 | $3.17 | $3.02 (-4.73%) | $3.22 | $2.94 | 44.82 K | $5.35 M |
| 05/19/2025 | $3.15 | $3.16 (0.32%) | $3.28 | $3.07 | 46.65 K | $5.60 M |
| 05/16/2025 | $3.31 | $3.16 (-4.53%) | $3.44 | $3.14 | 65.30 K | $5.60 M |
| 05/15/2025 | $3.30 | $3.34 (1.21%) | $3.39 | $3.02 | 67.40 K | $5.92 M |
| 05/14/2025 | $3.37 | $3.45 (2.37%) | $3.69 | $3.30 | 99.12 K | $6.12 M |
| 05/13/2025 | $2.90 | $3.31 (14.14%) | $3.46 | $2.89 | 171.70 K | $5.87 M |
| 05/12/2025 | $2.55 | $2.84 (11.37%) | $2.85 | $2.52 | 52.63 K | $5.03 M |
| 05/09/2025 | $2.44 | $2.59 (6.15%) | $2.63 | $2.44 | 13.40 K | $3.48 M |
| 05/08/2025 | $2.44 | $2.53 (3.69%) | $2.60 | $2.37 | 40.89 K | $3.40 M |
| 05/07/2025 | $2.66 | $2.50 (-6.02%) | $2.81 | $2.42 | 86.14 K | $3.36 M |
| 05/06/2025 | $2.63 | $2.69 (2.28%) | $2.77 | $2.61 | 24.72 K | $3.61 M |
| 05/05/2025 | $2.87 | $2.71 (-5.57%) | $2.94 | $2.64 | 54.60 K | $3.64 M |
| 05/02/2025 | $2.94 | $2.77 (-5.78%) | $2.94 | $2.70 | 19.18 K | $3.72 M |
| 05/01/2025 | $3.08 | $2.69 (-12.66%) | $3.08 | $2.67 | 61.60 K | $3.61 M |
| 04/30/2025 | $2.68 | $2.90 (8.21%) | $2.97 | $2.42 | 142.40 K | $3.89 M |
| 04/29/2025 | $2.42 | $2.39 (-1.24%) | $2.54 | $2.38 | 17.24 K | $3.21 M |
| 04/28/2025 | $2.58 | $2.45 (-5.04%) | $2.58 | $2.37 | 42.03 K | $3.29 M |
| 04/25/2025 | $2.71 | $2.58 (-4.8%) | $2.71 | $2.49 | 36.62 K | $1.91 M |
| 04/24/2025 | $2.19 | $2.72 (24.2%) | $2.78 | $2.11 | 233.52 K | $2.02 M |
| 04/23/2025 | $1.80 | $2.24 (24.44%) | $2.25 | $1.79 | 259.40 K | $1.66 M |
| 04/22/2025 | $1.76 | $1.75 (-0.57%) | $1.85 | $1.72 | 40.77 K | $1.30 M |
| 04/21/2025 | $1.74 | $1.78 (2.3%) | $1.81 | $1.72 | 43.96 K | $1.32 M |
| 04/17/2025 | $1.73 | $1.75 (1.16%) | $1.82 | $1.72 | 47.20 K | $1.30 M |
| 04/16/2025 | $1.76 | $1.73 (-1.7%) | $1.83 | $1.71 | 62.15 K | $1.28 M |
| 04/15/2025 | $1.82 | $1.80 (-1.1%) | $1.93 | $1.78 | 27.50 K | $1.33 M |
| 04/14/2025 | $1.87 | $1.85 (-1.07%) | $1.91 | $1.81 | 80.70 K | $1.37 M |
| 04/11/2025 | $1.89 | $1.90 (0.53%) | $1.93 | $1.85 | 13.80 K | $1.41 M |
| 04/10/2025 | $2.10 | $1.93 (-8.1%) | $2.14 | $1.81 | 77.52 K | $1.43 M |
| 04/09/2025 | $1.94 | $2.08 (7.22%) | $2.10 | $1.85 | 55.91 K | $1.54 M |
| 04/08/2025 | $2.05 | $1.95 (-4.88%) | $2.05 | $1.93 | 125.71 K | $1.45 M |
| 04/07/2025 | $2.00 | $2.10 (5%) | $2.15 | $1.91 | 38.46 K | $1.56 M |
| 04/04/2025 | $2.47 | $2.06 (-16.6%) | $2.63 | $2.00 | 270.53 K | $1.53 M |
| 04/03/2025 | $2.53 | $2.50 (-1.19%) | $2.95 | $2.41 | 142.10 K | $1.85 M |
| 04/02/2025 | $2.52 | $2.59 (2.78%) | $2.64 | $2.43 | 41.59 K | $1.92 M |
| 04/01/2025 | $2.58 | $2.57 (-0.39%) | $2.70 | $2.40 | 70.20 K | $1.91 M |
| 03/31/2025 | $2.77 | $2.66 (-3.97%) | $2.86 | $2.55 | 44.65 K | $1.97 M |
| 03/28/2025 | $2.92 | $2.77 (-5.14%) | $2.94 | $2.75 | 70.50 K | $2.05 M |
| 03/27/2025 | $2.86 | $2.92 (2.1%) | $3.02 | $2.86 | 5.32 K | $2.16 M |
| 03/26/2025 | $2.93 | $2.93 (0%) | $3.01 | $2.86 | 57.62 K | $2.17 M |
| 03/25/2025 | $2.89 | $2.98 (3.11%) | $3.00 | $2.89 | 37.90 K | $2.21 M |
| 03/24/2025 | $2.94 | $2.89 (-1.7%) | $3.17 | $2.86 | 43.00 K | $2.14 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.
