5 DAY PERFORMANCE
+1.32%
1 MONTH PERFORMANCE
-9.03%
3 MONTH PERFORMANCE
-15.27%
6 MONTH PERFORMANCE
+15.71%
YEAR-TO-DATE PERFORMANCE
-0.78%
1 YEAR PERFORMANCE
+7.58%
SINTX Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $3.97 | $3.83 (-3.53%) | $4.14 | $3.75 | 92.03 K | $11.11 M |
| 01/07/2026 | $3.77 | $3.93 (4.24%) | $3.98 | $3.69 | 51.81 K | $11.40 M |
| 01/06/2026 | $3.64 | $3.73 (2.47%) | $3.81 | $3.64 | 32.01 K | $10.82 M |
| 01/05/2026 | $3.83 | $3.69 (-3.66%) | $3.94 | $3.65 | 45.95 K | $10.70 M |
| 01/02/2026 | $3.85 | $3.78 (-1.82%) | $3.86 | $3.61 | 33.81 K | $10.70 M |
| 12/31/2025 | $3.67 | $3.86 (5.18%) | $3.98 | $3.60 | 89.41 K | $10.70 M |
| 12/30/2025 | $3.73 | $3.76 (0.8%) | $3.80 | $3.61 | 55.73 K | $10.70 M |
| 12/29/2025 | $3.73 | $3.60 (-3.49%) | $3.83 | $3.54 | 35.00 K | $10.70 M |
| 12/26/2025 | $3.67 | $3.74 (1.91%) | $3.74 | $3.49 | 37.30 K | $10.70 M |
| 12/24/2025 | $3.60 | $3.54 (-1.67%) | $3.62 | $3.49 | 12.55 K | $10.70 M |
| 12/23/2025 | $3.65 | $3.64 (-0.27%) | $3.67 | $3.50 | 38.15 K | $10.70 M |
| 12/22/2025 | $3.61 | $3.59 (-0.55%) | $3.78 | $3.52 | 56.74 K | $10.70 M |
| 12/19/2025 | $3.52 | $3.61 (2.56%) | $3.70 | $3.47 | 61.62 K | $10.70 M |
| 12/18/2025 | $3.46 | $3.52 (1.73%) | $3.64 | $3.46 | 31.24 K | $10.70 M |
| 12/17/2025 | $3.61 | $3.50 (-3.05%) | $3.65 | $3.50 | 9.02 K | $10.70 M |
| 12/16/2025 | $3.45 | $3.57 (3.48%) | $3.66 | $3.45 | 28.13 K | $10.70 M |
| 12/15/2025 | $3.60 | $3.49 (-3.06%) | $3.75 | $3.49 | 55.05 K | $10.70 M |
| 12/12/2025 | $3.90 | $3.69 (-5.38%) | $3.90 | $3.58 | 136.82 K | $10.70 M |
| 12/11/2025 | $4.00 | $3.91 (-2.25%) | $4.04 | $3.83 | 44.80 K | $10.70 M |
| 12/10/2025 | $4.15 | $4.04 (-2.65%) | $4.17 | $3.98 | 74.54 K | $10.70 M |
| 12/09/2025 | $4.25 | $4.26 (0.24%) | $4.42 | $4.12 | 124.60 K | $10.70 M |
| 12/08/2025 | $4.34 | $4.21 (-3%) | $4.46 | $3.97 | 279.04 K | $10.70 M |
| 12/05/2025 | $3.86 | $4.03 (4.4%) | $4.08 | $3.70 | 164.48 K | $10.70 M |
| 12/04/2025 | $3.59 | $3.84 (6.96%) | $3.88 | $3.56 | 56.21 K | $10.70 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 |
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.
