Free Trial

Sintx Technologies (SINT) Stock Chart & Stock Price History

Sintx Technologies logo
$4.54 +0.18 (+4.13%)
Closing price 09/11/2025 04:00 PM Eastern
Extended Trading
$4.73 +0.19 (+4.19%)
As of 07:31 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Sintx Technologies Stock Price Performance

The Sintx Technologies (SINT) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 30.84%, with a year-to-date return of 29.71%. In the past month, the stock has increased 51.84%, reflecting recent market activity.

As of the latest close, Sintx Technologies traded at $4.54 with a market cap of $12.53 million and volume of 167,320 shares. Five years ago, the stock traded at a split-adjusted price of $34,400.00, representing a 99.99% decrease over that period. At the time, it had a market cap of $38.04 million and a volume of 58 shares.

Receive SINT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Sintx Technologies and its competitors with MarketBeat's FREE daily newsletter.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-17.60%
1 Month
Performance
+51.84%
3 Month
Performance
+47.40%
Year-To-Date
Performance
+29.71%
1 Year
Performance
+30.84%
5 Year
Performance
-99.99%

SINT Stock Chart for Friday, September, 12, 2025

Sintx Technologies Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/11/2025$4.36$4.54
+4.13%
$4.73$4.30167,320 shs$12.53 million
09/10/2025$4.24$4.36
+2.83%
$4.47$4.19162,092 shs$12.03 million
09/09/2025$4.59$4.24
-7.63%
$4.65$4.16307,637 shs$11.70 million
09/08/2025$5.51$4.59
-16.70%
$4.80$3.911.01 million shs$12.67 million
09/05/2025$4.38$5.51
+25.80%
$6.13$4.112.28 million shs$15.21 million
09/04/2025$5.30$4.38
-17.36%
$5.04$4.30822,036 shs$12.08 million
09/03/2025$4.57$5.30
+15.97%
$6.78$4.7237.65 million shs$14.63 million
09/02/2025$4.15$4.57
+10.12%
$4.58$4.09138,233 shs$12.61 million
09/01/2025$4.15$4.15$4.51$3.97172,495 shs$11.45 million
08/29/2025$4.24$4.15
-2.12%
$4.51$3.97172,495 shs$11.45 million
08/28/2025$3.78$4.24
+12.17%
$4.34$3.76206,390 shs$11.70 million
08/27/2025$3.81$3.78
-0.79%
$4.08$3.73191,364 shs$10.43 million
08/26/2025$3.46$3.81
+10.12%
$3.84$3.49254,121 shs$10.51 million
08/25/2025$3.49$3.46
-0.86%
$3.56$3.3183,577 shs$9.55 million
08/22/2025$3.26$3.49
+7.06%
$3.72$3.26125,270 shs$9.63 million
08/21/2025$3.32$3.26
-1.81%
$3.30$3.1021,405 shs$9.00 million
08/20/2025$3.29$3.32
+0.91%
$3.38$3.1663,574 shs$9.15 million
08/19/2025$3.18$3.29
+3.46%
$3.42$3.12148,226 shs$9.08 million
08/18/2025$3.04$3.18
+4.61%
$3.24$3.0124,311 shs$8.78 million
08/15/2025$3.05$3.04
-0.33%
$3.08$2.9637,387 shs$8.39 million
08/14/2025$3.08$3.05
-0.97%
$3.08$2.8548,828 shs$8.42 million
08/13/2025$2.99$3.08
+3.01%
$3.13$2.8750,277 shs$8.49 million
08/12/2025$2.88$2.99
+3.82%
$3.03$2.8145,337 shs$8.25 million
08/11/2025$2.89$2.88
-0.35%
$2.90$2.8125,558 shs$7.95 million

This page (NASDAQ:SINT) was last updated on 9/12/2025 by MarketBeat.com Staff
From Our Partners