SINTX Technologies (SINT) went public on February 13, 2014, when it opened at a split-adjusted price of $1.1M.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 2025 | $3.22 | $3.48 | $2.71 | $2.77 | 3,873,963 |
June 2025 | $2.76 | $3.55 | $2.66 | $3.22 | 1,110,967 |
May 2025 | $3.08 | $3.69 | $2.37 | $2.71 | 6,761,820 |
April 2025 | $2.58 | $2.97 | $1.71 | $2.90 | 1,868,980 |
March 2025 | $3.31 | $3.75 | $2.55 | $2.66 | 1,441,004 |
February 2025 | $3.02 | $7.36 | $2.75 | $3.31 | 79,212,284 |
January 2025 | $3.59 | $3.94 | $2.92 | $3.04 | 695,579 |
December 2024 | $4.05 | $4.88 | $2.83 | $3.50 | 5,336,669 |
November 2024 | $3.09 | $8.60 | $2.01 | $4.01 | 60,131,959 |
October 2024 | $3.41 | $3.57 | $2.74 | $3.14 | 1,202,050 |
September 2024 | $3.47 | $6.98 | $2.75 | $3.26 | 72,822,762 |
August 2024 | $5.15 | $5.40 | $3.23 | $3.49 | 2,151,150 |
July 2024 | $4.90 | $5.55 | $4.31 | $5.09 | 1,213,985 |
June 2024 | $7.20 | $7.79 | $4.25 | $4.80 | 2,948,278 |
May 2024 | $8.88 | $45.60 | $6.60 | $7.25 | 12,712,147 |
April 2024 | $8.60 | $13.66 | $4.12 | $9.08 | 8,835,465 |
March 2024 | $27.66 | $29.62 | $8.68 | $9.90 | 540,612 |
February 2024 | $28.88 | $45.96 | $26.04 | $27.54 | 349,146 |
January 2024 | $77.20 | $85.20 | $30.00 | $30.80 | 276,321 |
December 2023 | $67.92 | $105.80 | $67.00 | $76.28 | 69,374 |
November 2023 | $91.14 | $106.00 | $68.00 | $70.02 | 28,888 |
October 2023 | $162.02 | $180.00 | $83.58 | $92.58 | 13,918 |
September 2023 | $190.00 | $216.00 | $146.00 | $162.00 | 3,109 |
August 2023 | $310.20 | $312.00 | $171.00 | $188.00 | 8,902 |
July 2023 | $242.00 | $364.00 | $242.00 | $306.00 | 9,260 |
