MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SINT — SiNtx Technologies, Inc. Common Stock
NasdaqSiNtx Technologies, Inc. Common Stock
$2.11
-0.06(-2.76%)
- O
- 2.12
- H
- 2.16
- L
- 2.07
- V
- 29.12K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$2.11
Period Return-13.88%
Period High$6.78
Period Low$1.40
Avg Daily Volume223.2K
Total Trading Days365
SINT — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $2.12 | $2.16 | $2.07 | $2.11 | $-0.06 | -2.76% | 29,124 | $2.11 | $2.07 $2.16 |
| Oct 7, 2026 | $2.12 | $2.20 | $2.05 | $2.17 | $-0.01 | -0.46% | 40,891 | $2.15 | $2.05 $2.20 |
| Oct 6, 2026 | $2.19 | $2.24 | $2.12 | $2.18 | +$0.00 | +0.00% | 50,532 | $2.18 | $2.12 $2.24 |
| Oct 5, 2026 | $2.28 | $2.34 | $2.17 | $2.18 | $-0.03 | -1.36% | 118,262 | $2.23 | $2.17 $2.34 |
| Oct 2, 2026 | $2.15 | $2.30 | $2.12 | $2.21 | +$0.08 | +3.76% | 158,149 | $2.21 | $2.12 $2.30 |
| Oct 1, 2026 | $2.31 | $2.39 | $1.99 | $2.13 | $-0.10 | -4.48% | 678,281 | $2.18 | $1.99 $2.39 |
| Sep 30, 2026 | $2.04 | $2.30 | $2.02 | $2.23 | +$0.20 | +9.85% | 79,436 | $2.12 | $2.02 $2.30 |
| Sep 29, 2026 | $2.00 | $2.07 | $1.98 | $2.03 | +$0.04 | +2.01% | 30,232 | $2.04 | $1.98 $2.07 |
| Sep 28, 2026 | $1.89 | $2.10 | $1.89 | $1.99 | +$0.11 | +5.85% | 107,533 | $2.01 | $1.89 $2.10 |
| Sep 25, 2026 | $1.91 | $2.00 | $1.86 | $1.88 | +$0.01 | +0.53% | 89,160 | $1.92 | $1.86 $2.00 |
| Sep 24, 2026 | $1.75 | $1.91 | $1.74 | $1.87 | +$0.09 | +5.06% | 46,741 | $1.85 | $1.74 $1.91 |
| Sep 23, 2026 | $1.80 | $1.84 | $1.75 | $1.78 | $-0.05 | -2.73% | 66,170 | $1.76 | $1.75 $1.84 |
| Sep 22, 2026 | $1.79 | $1.84 | $1.75 | $1.83 | +$0.07 | +3.98% | 11,813 | $1.78 | $1.75 $1.84 |
| Sep 21, 2026 | $1.73 | $1.90 | $1.69 | $1.76 | +$0.03 | +1.73% | 15,505 | $1.76 | $1.69 $1.90 |
| Sep 18, 2026 | $1.63 | $1.79 | $1.63 | $1.73 | +$0.05 | +2.98% | 33,908 | $1.73 | $1.63 $1.79 |
| Sep 17, 2026 | $1.69 | $1.73 | $1.58 | $1.68 | +$0.00 | +0.00% | 31,333 | $1.66 | $1.58 $1.73 |
| Sep 16, 2026 | $1.75 | $1.75 | $1.67 | $1.68 | $-0.02 | -1.18% | 7,349 | $1.70 | $1.67 $1.75 |
| Sep 15, 2026 | $1.77 | $1.78 | $1.68 | $1.70 | $-0.09 | -5.03% | 11,928 | $1.72 | $1.68 $1.78 |
| Sep 14, 2026 | $1.68 | $1.79 | $1.68 | $1.79 | $-0.01 | -0.56% | 9,749 | $1.77 | $1.68 $1.79 |
| Sep 11, 2026 | $1.86 | $1.86 | $1.73 | $1.80 | $-0.06 | -3.23% | 17,711 | $1.80 | $1.73 $1.86 |
| Sep 10, 2026 | $1.82 | $1.94 | $1.82 | $1.86 | +$0.04 | +2.20% | 37,733 | $1.86 | $1.82 $1.94 |
| Sep 9, 2026 | $1.72 | $1.82 | $1.67 | $1.82 | +$0.08 | +4.60% | 30,961 | $1.78 | $1.67 $1.82 |
| Sep 8, 2026 | $1.69 | $1.80 | $1.63 | $1.74 | +$0.11 | +6.75% | 30,332 | $1.68 | $1.63 $1.80 |
| Sep 4, 2026 | $1.54 | $1.69 | $1.51 | $1.63 | +$0.09 | +5.84% | 43,654 | $1.61 | $1.51 $1.69 |
| Sep 3, 2026 | $1.49 | $1.54 | $1.48 | $1.54 | +$0.02 | +1.32% | 13,105 | $1.52 | $1.48 $1.54 |
| Sep 2, 2026 | $1.49 | $1.54 | $1.48 | $1.52 | +$0.03 | +2.01% | 18,617 | $1.50 | $1.48 $1.54 |
| Sep 1, 2026 | $1.51 | $1.51 | $1.46 | $1.49 | $-0.04 | -2.61% | 24,915 | $1.49 | $1.46 $1.51 |
| Aug 31, 2026 | $1.50 | $1.56 | $1.50 | $1.53 | +$0.03 | +2.00% | 33,585 | $1.51 | $1.50 $1.56 |
| Aug 28, 2026 | $1.51 | $1.53 | $1.48 | $1.50 | $-0.03 | -1.96% | 18,632 | $1.50 | $1.48 $1.53 |
| Aug 27, 2026 | $1.56 | $1.58 | $1.51 | $1.53 | $-0.05 | -3.16% | 51,397 | $1.56 | $1.51 $1.58 |