2.84
price up icon1.79%   0.05
after-market After Hours: 2.84
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 June 06, 2025, is $2.84.
  • 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 13,686% to $2.84 now.
  • The 52-week high stock price for SINT is $8.5961, representing a 202.68% increase from the current share price, occurred on November 25, 2024.
  • The 52-week low stock price for SINT is $1.71, indicating a -39.79% 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
Jun 06, 2025 $2.89 $2.73 $0.16 34,100.0 +1.79%
Jun 05, 2025 $2.92 $2.72 $0.1987 36,589.0 -0.71%
Jun 04, 2025 $2.88 $2.66 $0.2179 37,505.0 +1.81%
Jun 03, 2025 $2.94 $2.74 $0.20 74,587.0 +0.00%
Jun 02, 2025 $2.87 $2.66 $0.21 28,505.0 +1.85%
May 30, 2025 $2.83 $2.70 $0.1299 21,994.0 -2.87%
May 29, 2025 $2.85 $2.63 $0.22 51,795.0 +3.33%
May 28, 2025 $2.78 $2.63 $0.15 85,994.0 +1.50%
May 27, 2025 $2.79 $2.51 $0.28 108,833.0 -1.12%
May 23, 2025 $2.83 $2.53 $0.30 157,648.0 -4.27%
May 22, 2025 $3.09 $2.75 $0.34 5,456,978.0 -7.57%
May 21, 2025 $3.14 $2.99 $0.1523 11,614.0 +0.66%
May 20, 2025 $3.22 $2.94 $0.28 44,812.0 -4.43%
May 19, 2025 $3.28 $3.07 $0.2073 46,555.0 +0.00%
May 16, 2025 $3.44 $3.14 $0.30 65,287.0 -5.39%
May 15, 2025 $3.39 $3.02 $0.37 67,135.0 -3.19%
May 14, 2025 $3.69 $3.29 $0.395 98,100.0 +4.29%
May 13, 2025 $3.46 $2.89 $0.57 171,686.0 +16.65%
May 12, 2025 $2.85 $2.52 $0.33 51,609.0 +9.50%
May 09, 2025 $2.63 $2.44 $0.193 13,362.0 +2.37%

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
Jun, 2025 $2.94 $2.66 $0.28 245,386.0 +4.80%
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%
medical_devices PHG
$23.46
price up icon 0.56%
$311.77
price down icon 1.70%
medical_devices STE
$243.72
price up icon 0.06%
$71.62
price up icon 0.10%
$86.67
price up icon 1.08%
medical_devices EW
$77.52
price down icon 0.32%
Cap:     |  Volume (24h):