NASDAQ:SINT | Historical Stock Price | Sintx Technologies, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-02-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.45$85.08$4,980.63$291,554.26$17.07M$999.05M2014-02-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$1.57510
2026-09-03———$1.49608
2026-09-02———$1.5217
2026-09-01———$1.531,033
2026-08-31———$1.54209
2026-08-28———$1.53774
2026-08-27$1.53$1.5351,400$1.57409
2026-08-26$1.58$1.5812,600$1.5873
2026-08-25$1.56$1.5623,000$1.552
2026-08-24$1.53$1.5315,000$1.55147
2026-08-21$1.55$1.5524,200$1.55817
2026-08-20$1.51$1.5153,400$1.62782
2026-08-19$1.59$1.5956,100$1.621,637
2026-08-18$1.62$1.6238,600$1.631,057
2026-08-17$1.64$1.6427,300$1.64386
2026-08-14$1.64$1.6476,900$1.701,061
2026-08-13$1.71$1.71313,000$1.623,468
2026-08-12$1.57$1.57302,900$1.664,266
2026-08-11$1.77$1.773,809,200$1.80759
2026-08-10$1.70$1.7024,000$1.711,437
2026-08-07$1.66$1.663,800$1.67321
2026-08-06$1.63$1.6318,800$1.69572
2026-08-05$1.74$1.7433,200$1.73704
2026-08-04$1.66$1.6628,200$1.69250
2026-08-03$1.77$1.7743,600$1.79403
2026-07-31$1.70$1.7028,800$1.535,021
2026-07-30$1.53$1.537,900——
2026-07-29$1.51$1.5117,400$1.55700
2026-07-28$1.56$1.5615,100$1.62333
2026-07-27$1.55$1.5538,100$1.431,441
2026-07-24$1.40$1.4016,200$1.50380
2026-07-23$1.52$1.5261,900$1.52292
2026-07-22$1.56$1.5611,300$1.5861
2026-07-21$1.58$1.587,000$1.5915
2026-07-20$1.57$1.5710,300$1.561,231
2026-07-17$1.59$1.599,600——
2026-07-16$1.54$1.5429,800——
2026-07-15$1.57$1.5720,800——
2026-07-14$1.56$1.5616,800——
2026-07-13$1.56$1.5668,000——
2026-07-10$1.72$1.7233,300——
2026-07-09$1.70$1.7027,400——
2026-07-08$1.79$1.7924,900——
2026-07-07$1.85$1.8526,800——
2026-07-06$1.87$1.8733,400——
2026-07-02$1.90$1.9021,100——
2026-07-01$1.87$1.8755,000——
2026-06-30$1.87$1.8730,100——
2026-06-29$1.89$1.8938,300——
2026-06-26$1.92$1.9215,700——
2026-06-25$1.86$1.8645,600——
2026-06-24$1.96$1.9637,200——
2026-06-23$1.92$1.9222,200——
2026-06-22$1.99$1.99246,700——
2026-06-18$2.11$2.1130,400——
2026-06-17$2.08$2.0848,300——
2026-06-16$2.16$2.1613,100——
2026-06-15$2.21$2.2110,800——
2026-06-12$2.12$2.1224,500——
2026-06-11$2.21$2.219,800——
2026-06-10$2.07$2.0729,900——
2026-06-09$2.15$2.1537,200——
2026-06-08$2.07$2.0733,200——
2026-06-05$2.03$2.03116,500——
2026-06-04$2.24$2.2456,800——
2026-06-03$2.24$2.24702,500——
2026-06-02$2.08$2.0879,300——
2026-06-01$2.14$2.1438,300——
2026-05-29$2.24$2.2445,100——
2026-05-28$2.20$2.2043,700——
2026-05-27$2.29$2.2921,900——
2026-05-26$2.43$2.4328,300——
2026-05-22$2.39$2.3965,400——
2026-05-21$2.30$2.3023,400——
2026-05-20$2.21$2.2122,500——
2026-05-19$2.20$2.2034,300——
2026-05-18$2.23$2.2322,900——
2026-05-15$2.27$2.2730,200——
2026-05-14$2.40$2.4026,400——
2026-05-13$2.38$2.3811,300——
2026-05-12$2.40$2.4014,000——
2026-05-11$2.48$2.4834,000——
2026-05-08$2.35$2.357,600——
2026-05-07$2.39$2.3910,500——
2026-05-06$2.40$2.40241,900——
2026-05-05$2.42$2.428,300——
2026-05-04$2.42$2.4246,700——
2026-05-01$2.41$2.4152,700——
2026-04-30$2.11$2.1168,600——
2026-04-29$1.99$1.9961,000——
2026-04-28$2.15$2.1579,100——
2026-04-27$2.35$2.3515,100——
2026-04-24$2.47$2.4719,500——
2026-04-23$2.51$2.5121,100——
2026-04-22$2.66$2.6624,700——
2026-04-21$2.61$2.6124,500——
2026-04-20$2.78$2.7821,600——
2026-04-17$2.69$2.6920,900——
2026-04-16$2.68$2.6827,400——
2026-04-15$2.74$2.7423,300——
2026-04-14$2.80$2.8028,000——
2026-04-13$2.87$2.87146,700——
2026-04-10$2.68$2.6812,900——
2026-04-09$2.69$2.6932,500——
2026-04-08$2.70$2.7021,400——
2026-04-07$2.66$2.6617,200——
2026-04-06$2.53$2.5311,700——
2026-04-02$2.52$2.527,900——
2026-04-01$2.54$2.548,000——
2026-03-31$2.50$2.5037,700——
2026-03-30$2.29$2.2914,800——
2026-03-27$2.28$2.2821,000——
2026-03-26$2.42$2.4228,900——
2026-03-25$2.56$2.568,500——
2026-03-24$2.57$2.5713,700——
2026-03-23$2.55$2.5544,700——
2026-03-20$2.49$2.4926,200——
2026-03-19$2.58$2.58146,400——
2026-03-18$2.66$2.6613,500——
2026-03-17$2.75$2.7526,100——
2026-03-16$2.80$2.8043,700——
2026-03-13$2.88$2.8830,300——
2026-03-12$2.85$2.8525,800——
2026-03-11$2.90$2.9024,800——
2026-03-10$2.87$2.8750,700——
2026-03-09$2.75$2.7534,800——
2026-03-06$2.72$2.7228,900——
2026-03-05$2.77$2.7737,500——
2026-03-04$2.79$2.7921,800——
2026-03-03$2.78$2.7834,800——
2026-03-02$2.82$2.8233,300——
2026-02-27$2.89$2.8968,000——
2026-02-26$2.93$2.9321,800——
2026-02-25$2.94$2.9451,200——
2026-02-24$2.97$2.9716,600——
2026-02-23$2.94$2.9458,600——
2026-02-20$3.03$3.0324,700——
2026-02-19$3.20$3.2032,400——
2026-02-18$3.00$3.0015,700——
2026-02-17$2.99$2.9910,700——
2026-02-13$3.04$3.0426,300——
2026-02-12$2.72$2.7236,000——
2026-02-11$2.92$2.9247,700——
2026-02-10$2.88$2.8817,000——
2026-02-09$2.94$2.9420,800——
2026-02-06$2.94$2.9431,200——
2026-02-05$2.90$2.9064,900——
2026-02-04$3.07$3.0724,600——
2026-02-03$3.15$3.1533,600——
2026-02-02$3.16$3.1629,000——
2026-01-30$3.21$3.2142,700——
2026-01-29$3.24$3.2480,500——
2026-01-28$3.32$3.3249,500——
2026-01-27$3.43$3.4320,000——
2026-01-26$3.46$3.4625,200——
2026-01-23$3.51$3.5117,300——
2026-01-22$3.56$3.5616,300——
2026-01-21$3.57$3.5733,800——
2026-01-20$3.59$3.5933,700——
2026-01-16$3.74$3.747,500——
2026-01-15$3.67$3.6731,600——
2026-01-14$3.69$3.6916,500——
2026-01-13$3.79$3.7934,200——
2026-01-12$3.83$3.8344,400——
2026-01-09$3.78$3.7820,800——
2026-01-08$3.83$3.8392,000——
2026-01-07$3.93$3.9351,800——
2026-01-06$3.73$3.7332,000——
2026-01-05$3.69$3.6945,900——
2026-01-02$3.78$3.7833,700——