SINT
SINTX TECH (SINT)
NASDAQ
$1.55+$0.004 (+0.26%)
Price as of Aug 21, 2026 7:47 PM EDT
  • $10.3M
    Market Cap
  • -55.59%
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    -1.90%
    Low Price$1.40
    High Price$1.77
  • 3 Months
    -32.61%
    Low Price$1.40
    High Price$2.43
  • 1 Year
    -55.59%
    Low Price$1.40
    High Price$5.51
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
1.54
1.58
1.49
1.55
+2.65%
25,465
08/20/2026
1.62
1.62
1.46
1.51
-5.03%
53,464
08/19/2026
1.63
1.65
1.55
1.59
-1.85%
56,107
08/18/2026
1.63
1.69
1.60
1.62
-1.22%
38,625
08/17/2026
1.66
1.66
1.61
1.64
0.00%
27,421
08/14/2026
1.69
1.73
1.61
1.64
-4.09%
76,938
08/13/2026
1.59
1.83
1.58
1.71
+8.92%
313,025
08/12/2026
1.73
1.75
1.51
1.57
-11.30%
302,914
08/11/2026
1.71
1.84
1.69
1.77
+4.12%
3,809,198
08/11/2026
-$0.75 Earnings
08/10/2026
1.70
1.76
1.66
1.70
+2.41%
24,056
08/07/2026
1.66
1.66
1.65
1.66
+1.84%
3,822
08/06/2026
1.72
1.72
1.61
1.63
-6.32%
18,826
08/05/2026
1.68
1.90
1.67
1.74
+4.82%
33,306
08/04/2026
1.71
1.74
1.63
1.66
-6.21%
28,157
08/03/2026
1.72
1.83
1.70
1.77
+4.12%
43,667
07/31/2026
1.51
1.72
1.51
1.70
+11.11%
28,787
07/30/2026
1.52
1.54
1.51
1.53
+1.32%
7,919
07/29/2026
1.56
1.59
1.49
1.51
-3.21%
17,881
07/28/2026
1.62
1.62
1.55
1.56
+0.65%
15,222
07/27/2026
1.41
1.60
1.40
1.55
+10.71%
39,118
07/24/2026
1.50
1.54
1.40
1.40
-7.89%
16,194
07/23/2026
1.55
1.57
1.47
1.52
-2.56%
61,877
07/22/2026
1.59
1.59
1.56
1.56
-1.27%
11,250
07/21/2026
1.62
1.62
1.55
1.58
+0.64%
7,030
07/20/2026
1.62
1.62
1.56
1.57
-1.26%
10,292
07/17/2026
1.52
1.63
1.52
1.59
+3.25%
9,649
07/16/2026
1.56
1.59
1.54
1.54
-1.91%
29,816
07/15/2026
1.58
1.73
1.55
1.57
+0.64%
20,692
07/14/2026
1.55
1.61
1.55
1.56
0.00%
15,138
07/13/2026
1.74
1.76
1.55
1.56
-9.30%
68,050
07/10/2026
1.69
1.73
1.66
1.72
+1.18%
33,280
07/09/2026
1.87
1.87
1.68
1.70
-5.03%
27,447
07/08/2026
1.81
1.88
1.75
1.79
-3.24%
24,900
07/07/2026
1.87
1.92
1.84
1.85
-1.07%
26,817
07/06/2026
1.94
1.94
1.87
1.87
-1.58%
33,373
07/02/2026
1.91
1.94
1.86
1.90
+1.60%
21,086
07/01/2026
1.85
1.97
1.84
1.87
0.00%
54,973
06/30/2026
1.85
1.91
1.85
1.87
-1.06%
30,104
06/29/2026
1.88
1.91
1.80
1.89
-1.56%
38,274
06/26/2026
1.81
1.97
1.81
1.92
+3.23%
15,835
06/25/2026
1.95
2.03
1.85
1.86
-5.10%
45,626
06/24/2026
1.91
2.06
1.90
1.96
+2.08%
37,423
06/23/2026
2.00
2.04
1.90
1.92
-3.52%
22,254
06/22/2026
2.11
2.14
1.90
1.99
-5.69%
246,970
06/18/2026
2.04
2.15
2.04
2.11
+1.44%
30,425
06/17/2026
2.12
2.19
2.02
2.08
-3.70%
48,301
06/16/2026
2.18
2.24
2.09
2.16
-2.26%
13,132
06/15/2026
2.21
2.23
2.16
2.21
+4.25%
10,829
06/12/2026
2.18
2.25
2.12
2.12
-4.07%
24,494
06/11/2026
2.10
2.21
2.06
2.21
+6.76%
9,810
06/10/2026
2.16
2.18
2.06
2.07
-3.72%
29,882
06/09/2026
2.10
2.18
2.07
2.15
+3.86%
37,156
06/08/2026
2.08
2.20
2.03
2.07
+1.97%
33,210
06/05/2026
2.24
2.26
2.02
2.03
-9.37%
116,532
06/04/2026
2.15
2.30
2.15
2.24
0.00%
56,837
06/03/2026
1.98
2.29
1.86
2.24
+7.69%
702,938
06/02/2026
2.18
2.22
1.96
2.08
-2.80%
79,345
06/01/2026
2.21
2.29
2.10
2.14
-4.46%
38,346
05/29/2026
2.23
2.25
2.21
2.24
+1.82%
45,058
05/28/2026
2.28
2.31
2.20
2.20
-3.93%
43,678
05/27/2026
2.39
2.39
2.29
2.29
-5.76%
23,445
05/26/2026
2.33
2.46
2.33
2.43
+1.67%
28,430
05/22/2026
2.33
2.44
2.31
2.39
+3.91%
65,399
05/21/2026
2.15
2.30
2.14
2.30
+4.07%
23,379
05/20/2026
2.22
2.24
2.17
2.21
+0.45%
22,535
05/19/2026
2.16
2.29
2.14
2.20
-1.35%
34,330
05/18/2026
2.21
2.35
2.20
2.23
-1.55%
22,958
05/15/2026
2.43
2.43
2.22
2.27
-5.62%
30,472
05/15/2026
-$0.70 Earnings
05/14/2026
2.42
2.43
2.28
2.40
+0.84%
26,409
05/13/2026
2.37
2.41
2.30
2.38
-0.83%
11,304
05/12/2026
2.52
2.56
2.34
2.40
-3.23%
13,953
05/11/2026
2.32
2.48
2.32
2.48
+5.53%
33,975
05/08/2026
2.44
2.53
2.30
2.35
-1.67%
7,628
05/07/2026
2.40
2.50
2.37
2.39
-0.42%
10,482
05/06/2026
2.52
2.64
2.40
2.40
-0.83%
241,912
05/05/2026
2.37
2.44
2.36
2.42
0.00%
8,341
05/04/2026
2.42
2.51
2.36
2.42
+0.41%
46,731
05/01/2026
2.11
2.52
2.08
2.41
+14.22%
52,697
04/30/2026
2.00
2.21
2.00
2.11
+6.03%
68,583
04/29/2026
2.10
2.15
1.99
1.99
-7.44%
61,024
04/28/2026
2.44
2.44
2.09
2.15
-8.51%
79,128
04/27/2026
2.43
2.56
2.35
2.35
-4.86%
15,171
04/24/2026
2.50
2.65
2.47
2.47
-1.59%
19,502
04/23/2026
2.62
2.70
2.51
2.51
-5.64%
21,149
04/22/2026
2.65
2.72
2.61
2.66
+1.92%
24,713
04/21/2026
2.76
2.77
2.61
2.61
-6.12%
24,458
04/20/2026
2.68
2.85
2.68
2.78
+3.35%
21,632
04/17/2026
2.70
2.80
2.64
2.69
+0.37%
20,954
04/16/2026
2.81
2.81
2.60
2.68
-2.19%
27,463
04/15/2026
2.85
2.92
2.72
2.74
-2.14%
23,281
04/14/2026
2.87
2.99
2.80
2.80
-2.44%
28,244
04/13/2026
2.81
3.00
2.74
2.87
+7.09%
146,666
04/10/2026
2.68
2.73
2.65
2.68
-0.37%
12,929
04/09/2026
2.76
2.76
2.62
2.69
-0.37%
32,487
04/08/2026
2.84
2.84
2.70
2.70
+1.50%
21,443
04/07/2026
2.53
2.76
2.48
2.66
+5.14%
17,154
04/06/2026
2.49
2.62
2.49
2.53
+0.40%
11,746
04/02/2026
2.41
2.58
2.41
2.52
-0.79%
7,940