Free Trial

Sintx Technologies (SINT) Stock Chart & Stock Price History

Sintx Technologies logo
$2.40 -0.10 (-4.00%)
Closing price 08/1/2025 03:59 PM Eastern
Extended Trading
$2.36 -0.04 (-1.83%)
As of 08/1/2025 07:48 PM 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 decreased 47.94%, with a year-to-date return of -31.43%. In the past month, the stock has decreased 27.93%, reflecting recent market activity.

As of the latest close, Sintx Technologies traded at $2.40 with a market cap of $6.02 million and volume of 66,663 shares. Five years ago, the stock traded at a split-adjusted price of $41,200.00, representing a 99.99% decrease over that period. At the time, it had a market cap of $40.03 million and a volume of 72 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.

5 Day
Performance
-13.67%
1 Month
Performance
-27.93%
3 Month
Performance
-13.36%
Year-To-Date
Performance
-31.43%
1 Year
Performance
-47.94%
5 Year
Performance
-99.99%

SINT Stock Chart for Saturday, August, 2, 2025

Sintx Technologies Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/01/2025$2.50$2.40
-4.00%
$2.50$2.3166,663 shs$6.02 million
07/31/2025$2.58$2.50
-3.10%
$2.57$2.5037,153 shs$6.28 million
07/30/2025$2.66$2.58
-3.01%
$2.77$2.5648,669 shs$6.48 million
07/29/2025$2.78$2.66
-4.32%
$2.75$2.6328,146 shs$6.67 million
07/28/2025$2.80$2.78
-0.71%
$2.78$2.7121,441 shs$6.98 million
07/25/2025$2.72$2.80
+2.94%
$2.80$2.6820,572 shs$7.03 million
07/24/2025$2.75$2.72
-1.09%
$2.80$2.7048,036 shs$6.83 million
07/23/2025$2.62$2.75
+4.96%
$2.94$2.57217,873 shs$6.90 million
07/22/2025$2.78$2.62
-5.76%
$2.78$2.52214,159 shs$6.58 million
07/21/2025$2.77$2.78
+0.36%
$2.91$2.7694,495 shs$6.98 million
07/18/2025$2.77$2.77$2.84$2.7244,832 shs$6.95 million
07/17/2025$2.77$2.77$2.89$2.7162,759 shs$6.95 million
07/16/2025$2.78$2.77
-0.36%
$2.83$2.7143,858 shs$6.95 million
07/15/2025$2.97$2.78
-6.40%
$2.88$2.76108,916 shs$6.98 million
07/14/2025$3.33$2.97
-10.81%
$3.08$2.713.57 million shs$7.46 million
07/11/2025$3.47$3.33
-4.03%
$3.45$3.3111,259 shs$8.36 million
07/10/2025$3.33$3.47
+4.20%
$3.48$3.3027,439 shs$8.71 million
07/09/2025$3.31$3.33
+0.60%
$3.39$3.2612,488 shs$8.36 million
07/08/2025$3.26$3.31
+1.53%
$3.39$3.1319,904 shs$8.31 million
07/07/2025$3.33$3.26
-1.95%
$3.38$3.2012,214 shs$8.18 million
07/04/2025$3.33$3.33$3.39$3.3013,472 shs$8.35 million
07/03/2025$3.33$3.33
-0.15%
$3.39$3.3013,472 shs$8.35 million
07/02/2025$3.19$3.33
+4.39%
$3.34$3.1125,828 shs$8.00 million
07/01/2025$3.22$3.19
-0.93%
$3.24$3.1617,273 shs$8.01 million

This page (NASDAQ:SINT) was last updated on 8/2/2025 by MarketBeat.com Staff
From Our Partners