2.40
price down icon4.00%   -0.10
after-market After Hours: 2.35 -0.05 -2.08%
loading

Sintx Technologies Inc Stock (SINT) Price History

The historical daily chart and data for Sintx Technologies Inc stock (SINT), show that the latest closing stock price as of August 01, 2025, is $2.40.
  • Sintx Technologies Inc all-time high stock price is $4,216.50, occurred on February 24, 2014.
  • The lowest Sintx Technologies Inc stock price recorded was $0.0206 on April 15, 2024. Since then, Sintx Technologies Inc's stock price has risen over 11,550% to $2.40 now.
  • The 52-week high stock price for SINT is $8.5961, representing a 258.17% increase from the current share price, occurred on November 25, 2024.
  • The 52-week low stock price for SINT is $1.71, indicating a -28.75% decrease from the current share price, occurred on April 16, 2025.
  • The closing price of Sintx Technologies Inc (SINT) stock in the beginning of 2024 was $65.49. The stock closed the year at $9.68, a loss of over -85.22% for the year.
The table below shows more information about SINT historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $2.50 $2.31 $0.19 66,662.0 -4.00%
Jul 31, 2025 $2.57 $2.50 $0.07 36,878.0 -3.10%
Jul 30, 2025 $2.77 $2.56 $0.2089 48,659.0 -3.01%
Jul 29, 2025 $2.75 $2.63 $0.1162 28,015.0 -4.32%
Jul 28, 2025 $2.78 $2.71 $0.0699 21,436.0 -0.71%
Jul 25, 2025 $2.80 $2.68 $0.1201 19,541.0 +2.94%
Jul 24, 2025 $2.80 $2.70 $0.10 47,936.0 -1.09%
Jul 23, 2025 $2.94 $2.70 $0.24 119,117.0 +4.96%
Jul 22, 2025 $2.78 $2.52 $0.259 213,401.0 -5.76%
Jul 21, 2025 $2.91 $2.76 $0.15 94,370.0 +0.36%
Jul 18, 2025 $2.84 $2.72 $0.12 44,425.0 +0.00%
Jul 17, 2025 $2.89 $2.71 $0.178 62,732.0 +0.00%
Jul 16, 2025 $2.83 $2.71 $0.12 43,328.0 -0.36%
Jul 15, 2025 $2.88 $2.76 $0.115 108,536.0 -6.40%
Jul 14, 2025 $3.08 $2.71 $0.37 3,562,751.0 -10.81%
Jul 11, 2025 $3.45 $3.31 $0.1421 11,252.0 -4.03%
Jul 10, 2025 $3.48 $3.30 $0.18 27,435.0 +4.20%
Jul 09, 2025 $3.39 $3.26 $0.1258 12,476.0 +0.60%
Jul 08, 2025 $3.39 $3.13 $0.26 19,903.0 +1.53%
Jul 07, 2025 $3.38 $3.20 $0.18 12,212.0 -2.69%
Jul 03, 2025 $3.39 $3.30 $0.09 13,472.0 +0.60%

Sintx Technologies Inc Stock (SINT) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Sintx Technologies Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SINT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sintx Technologies Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Sintx Technologies Inc Stock (SINT) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $2.50 $2.31 $0.19 66,662.0 +0.00%
Jul, 2025 $3.48 $2.31 $1.17 4,657,638.0 -25.47%
Jun, 2025 $3.55 $2.66 $0.89 1,093,906.0 +18.82%
May, 2025 $3.69 $2.37 $1.32 6,739,268.0 -6.55%
Apr, 2025 $2.97 $1.71 $1.26 1,807,582.0 +9.02%
Mar, 2025 $3.75 $2.55 $1.20 1,323,521.0 -19.64%
Feb, 2025 $7.36 $2.75 $4.61 78,997,401.0 +8.88%
Jan, 2025 $3.94 $2.92 $1.02 689,999.0 -13.14%

Sintx Technologies Inc Stock (SINT) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $4.88 $2.83 $2.05 5,233,311.0 -10.72%
Nov, 2024 $8.60 $2.01 $6.59 59,847,472.0 +27.71%
Oct, 2024 $3.57 $2.74 $0.83 1,147,783.0 -3.68%
Sep, 2024 $6.98 $2.75 $4.23 72,613,057.0 -6.59%
Aug, 2024 $5.40 $3.23 $2.18 2,049,214.0 -31.43%
Jul, 2024 $5.55 $4.31 $1.24 1,203,230.0 +6.04%
Jun, 2024 $7.79 $4.25 $3.54 2,913,051.0 -33.79%
May, 2024 $45.60 $6.60 $39.00 12,295,478.5 -20.15%
Apr, 2024 $13.66 $4.12 $9.54 8,585,261.8 -8.28%
Mar, 2024 $29.62 $8.68 $20.94 526,907.0 -64.05%
Feb, 2024 $45.96 $26.04 $19.92 342,336.6 -10.58%
Jan, 2024 $85.20 $30.00 $55.20 260,252.2 -59.62%

Sintx Technologies Inc Stock (SINT) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $105.8 $67.00 $38.80 65,028.1 +8.94%
Nov, 2023 $106.0 $68.00 $38.00 28,500.0 -24.37%
Oct, 2023 $180.0 $83.58 $96.42 13,468.1 -42.85%
Sep, 2023 $216.0 $146.0 $70.00 3,085.2 -13.83%
Aug, 2023 $312.0 $171.0 $141.0 8,617.6 -38.56%
Jul, 2023 $364.0 $242.0 $122.0 9,165.4 +24.39%
Jun, 2023 $336.0 $222.0 $114.0 9,484.0 -16.33%
May, 2023 $342.0 $262.3 $79.66 11,088.1 -8.12%
Apr, 2023 $438.0 $308.0 $130.0 23,274.5 -21.95%
Mar, 2023 $734.0 $382.0 $352.0 119,045.7 -26.79%
Feb, 2023 $2,428.0 $436.0 $1,992.0 99,077.0 -68.72%
Jan, 2023 $2,282.0 $1,420.0 $862.0 6,165.8 -7.54%
$284.91
price down icon 1.21%
medical_devices STE
$226.87
price up icon 0.17%
medical_devices PHG
$26.46
price up icon 0.99%
$79.28
price down icon 1.84%
$69.85
price down icon 2.06%
medical_devices EW
$79.33
price up icon 0.03%
Cap:     |  Volume (24h):