Dark

SINT
SiNtx Technologies, Inc. Common Stock
stock NASDAQ

At Close

Aug 11, 2026 3:10:33 PM EDT

1.82USD+7.059%(+0.12)3,809,198

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-1.70)0

After-hours

Aug 11, 2026 4:59:30 PM EDT

1.78USD-2.198%(-0.04)54,912

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	1.7050	1.835000	1.690000	1.7700	+4.118%	3,809,198	0.000%
2026-08-10	1.7000	1.760000	1.660000	1.7000	+2.410%	24,056	+4.118%
2026-08-07	1.6600	1.660000	1.650000	1.6600	+1.840%	3,822	+6.627%
2026-08-06	1.7200	1.720000	1.610100	1.6300	-6.322%	18,826	+8.589%
2026-08-05	1.6800	1.900000	1.670000	1.7400	+4.819%	33,306	+1.724%
2026-08-04	1.7100	1.741200	1.630100	1.6600	-6.215%	28,158	+6.627%
2026-08-03	1.7200	1.830000	1.700000	1.7700	+4.118%	43,667	0.000%
2026-07-31	1.5100	1.720000	1.510000	1.7000	+11.111%	28,788	+4.118%
2026-07-30	1.5200	1.540000	1.510100	1.5300	+1.325%	7,920	+15.686%
2026-07-29	1.5600	1.589900	1.490000	1.5100	-3.205%	17,882	+17.219%
2026-07-28	1.6196	1.620000	1.550000	1.5600	+0.645%	15,222	+13.462%
2026-07-27	1.4100	1.600000	1.400000	1.5500	+10.714%	39,119	+14.194%
2026-07-24	1.5001	1.539900	1.400000	1.4000	-7.895%	16,194	+26.429%
2026-07-23	1.5500	1.570000	1.470000	1.5200	-2.564%	61,878	+16.447%
2026-07-22	1.5900	1.590000	1.557400	1.5600	-1.266%	11,250	+13.462%
2026-07-21	1.6200	1.620000	1.550000	1.5800	+0.637%	7,031	+12.025%
2026-07-20	1.6200	1.620000	1.560000	1.5700	-1.258%	10,292	+12.739%
2026-07-17	1.5200	1.633700	1.520000	1.5900	+3.247%	9,650	+11.321%
2026-07-16	1.5600	1.590000	1.540000	1.5400	-1.911%	29,816	+14.935%
2026-07-15	1.5800	1.725300	1.550300	1.5700	+0.641%	20,830	+12.739%
2026-07-14	1.5500	1.610000	1.548800	1.5600	0.000%	15,139	+13.462%
2026-07-13	1.7400	1.755000	1.550000	1.5600	-9.302%	68,050	+13.462%
2026-07-10	1.6900	1.726600	1.655000	1.7200	+1.176%	33,281	+2.907%
2026-07-09	1.8738	1.873800	1.680000	1.7000	-5.028%	27,447	+4.118%
2026-07-08	1.8100	1.880000	1.750000	1.7900	-3.243%	24,901	-1.117%
2026-07-07	1.8700	1.920000	1.840000	1.8500	-1.070%	26,817	-4.324%
2026-07-06	1.9400	1.940000	1.870000	1.8700	-1.579%	33,374	-5.348%
2026-07-02	1.9100	1.936400	1.860000	1.9000	+1.604%	21,087	-6.842%
2026-07-01	1.8500	1.971100	1.840000	1.8700	0.000%	54,973	-5.348%
2026-06-30	1.8501	1.910000	1.850000	1.8700	-1.058%	30,104	-5.348%
2026-06-29	1.8800	1.910000	1.800000	1.8900	-1.563%	38,274	-6.349%
2026-06-26	1.8100	1.965000	1.810000	1.9200	+3.226%	15,835	-7.813%
2026-06-25	1.9500	2.030000	1.850000	1.8600	-5.102%	45,626	-4.839%
2026-06-24	1.9100	2.060000	1.900000	1.9600	+2.083%	37,424	-9.694%
2026-06-23	2.0000	2.035000	1.900000	1.9200	-3.518%	22,255	-7.813%
2026-06-22	2.1100	2.140000	1.895000	1.9900	-5.687%	246,970	-11.055%
2026-06-18	2.0401	2.150000	2.040100	2.1100	+1.442%	30,426	-16.114%
2026-06-17	2.1200	2.193000	2.020000	2.0800	-3.704%	48,302	-14.904%
2026-06-16	2.1800	2.238400	2.090000	2.1600	-2.262%	13,132	-18.056%
2026-06-15	2.2094	2.230000	2.160000	2.2100	+4.245%	10,829	-19.910%
2026-06-12	2.1800	2.245000	2.120000	2.1200	-4.072%	24,495	-16.509%
2026-06-11	2.1000	2.210000	2.060000	2.2100	+6.763%	9,810	-19.910%
2026-06-10	2.1600	2.175200	2.060000	2.0700	-3.721%	29,884	-14.493%
2026-06-09	2.1000	2.180000	2.070000	2.1500	+3.865%	37,160	-17.674%
2026-06-08	2.0801	2.195700	2.030000	2.0700	+1.970%	33,210	-14.493%
2026-06-05	2.2400	2.260000	2.020100	2.0300	-9.375%	116,533	-12.808%
2026-06-04	2.1500	2.300000	2.150000	2.2400	0.000%	56,838	-20.982%
2026-06-03	1.9800	2.290000	1.860000	2.2400	+7.692%	702,939	-20.982%
2026-06-02	2.1800	2.223800	1.960000	2.0800	-2.804%	79,345	-14.904%
2026-06-01	2.2100	2.288200	2.098700	2.1400	-4.464%	38,347	-17.290%
2026-05-29	2.2250	2.249900	2.210000	2.2400	+1.818%	45,058	-20.982%
2026-05-28	2.2800	2.310000	2.200000	2.2000	-3.930%	43,679	-19.545%
2026-05-27	2.3900	2.390000	2.290000	2.2900	-5.761%	23,446	-22.707%
2026-05-26	2.3301	2.460000	2.330000	2.4300	+1.674%	28,430	-27.160%
2026-05-22	2.3275	2.440000	2.305000	2.3900	+3.913%	65,399	-25.941%
2026-05-21	2.1500	2.300000	2.136600	2.3000	+4.072%	23,379	-23.043%
2026-05-20	2.2220	2.240000	2.170000	2.2100	+0.455%	22,535	-19.910%
2026-05-19	2.1600	2.290000	2.141400	2.2000	-1.345%	34,330	-19.545%
2026-05-18	2.2100	2.350000	2.200000	2.2300	-1.545%	22,958	-20.628%
2026-05-15	2.4300	2.430000	2.220000	2.2650	-5.625%	30,473	-21.854%
2026-05-14	2.4200	2.425000	2.280000	2.4000	+0.840%	26,410	-26.250%
2026-05-13	2.3650	2.410000	2.300000	2.3800	-0.833%	11,304	-25.630%
2026-05-12	2.5200	2.561100	2.340000	2.4000	-3.226%	13,954	-26.250%
2026-05-11	2.3200	2.480000	2.320000	2.4800	+5.532%	33,975	-28.629%
2026-05-08	2.4400	2.534700	2.300100	2.3500	-1.674%	7,629	-24.681%
2026-05-07	2.4000	2.502200	2.370900	2.3900	-0.417%	10,483	-25.941%
2026-05-06	2.5200	2.639900	2.400000	2.4000	-0.826%	241,913	-26.250%
2026-05-05	2.3700	2.440000	2.360000	2.4200	0.000%	8,342	-26.860%
2026-05-04	2.4200	2.510000	2.360000	2.4200	+0.415%	46,731	-26.860%
2026-05-01	2.1100	2.520000	2.084100	2.4100	+14.218%	52,698	-26.556%
2026-04-30	2.0000	2.205700	2.000000	2.1100	+6.030%	68,583	-16.114%
2026-04-29	2.1000	2.150000	1.990000	1.9900	-7.442%	61,025	-11.055%
2026-04-28	2.4400	2.440000	2.090000	2.1500	-8.511%	79,128	-17.674%
2026-04-27	2.4300	2.560000	2.350000	2.3500	-4.858%	15,172	-24.681%
2026-04-24	2.5000	2.645000	2.470000	2.4700	-1.594%	19,503	-28.340%
2026-04-23	2.6200	2.700000	2.510000	2.5100	-5.639%	21,149	-29.482%
2026-04-22	2.6500	2.720000	2.610000	2.6600	+1.916%	24,714	-33.459%
2026-04-21	2.7600	2.770000	2.610000	2.6100	-6.115%	24,458	-32.184%
2026-04-20	2.6800	2.850000	2.680000	2.7800	+3.346%	21,632	-36.331%
2026-04-17	2.7000	2.795000	2.640000	2.6900	+0.373%	20,954	-34.201%
2026-04-16	2.8100	2.810000	2.600000	2.6800	-2.190%	27,464	-33.955%
2026-04-15	2.8471	2.920000	2.720000	2.7400	-2.143%	23,281	-35.401%
2026-04-14	2.8700	2.990000	2.800000	2.8000	-2.439%	28,245	-36.786%
2026-04-13	2.8100	2.999900	2.742400	2.8700	+7.090%	146,666	-38.328%
2026-04-10	2.6800	2.730000	2.650000	2.6800	-0.372%	12,929	-33.955%
2026-04-09	2.7600	2.760000	2.620000	2.6900	-0.370%	32,488	-34.201%
2026-04-08	2.8400	2.840000	2.700000	2.7000	+1.504%	21,443	-34.444%
2026-04-07	2.5300	2.759900	2.480000	2.6600	+5.138%	17,155	-33.459%
2026-04-06	2.4900	2.620000	2.490000	2.5300	+0.397%	11,746	-30.040%
2026-04-02	2.4100	2.575000	2.410000	2.5200	-0.787%	7,941	-29.762%
2026-04-01	2.5000	2.570000	2.500000	2.5400	+1.486%	8,078	-30.315%
2026-03-31	2.2800	2.609900	2.250000	2.5028	+9.293%	37,710	-29.279%
2026-03-30	2.3800	2.496631	2.220000	2.2900	+0.439%	14,778	-22.707%
2026-03-27	2.4500	2.450000	2.260100	2.2800	-5.785%	21,026	-22.368%
2026-03-26	2.6198	2.620000	2.380000	2.4200	-5.469%	28,864	-26.860%
2026-03-25	2.6200	2.630000	2.550000	2.5600	-0.389%	8,502	-30.859%
2026-03-24	2.5698	2.599900	2.500100	2.5700	+0.784%	13,691	-31.128%
2026-03-23	2.4300	2.600000	2.410000	2.5500	+2.410%	44,742	-30.588%
2026-03-20	2.4500	2.550000	2.430000	2.4900	-3.488%	26,225	-28.916%
2026-03-19	2.5900	2.630000	2.350000	2.5800	-3.008%	146,404	-31.395%
2026-03-18	2.7900	2.790000	2.650000	2.6600	-3.273%	13,515	-33.459%
2026-03-17	2.7900	2.889900	2.730000	2.7500	-1.786%	26,065	-35.636%
2026-03-16	2.8700	2.970000	2.800000	2.8000	-2.778%	43,694	-36.786%
2026-03-13	2.8500	2.950000	2.820000	2.8800	+1.053%	30,274	-38.542%
2026-03-12	2.8500	2.878000	2.750000	2.8500	-1.554%	25,784	-37.895%
2026-03-11	2.8200	2.905000	2.749200	2.8950	+0.871%	24,826	-38.860%
2026-03-10	2.7500	2.962900	2.700000	2.8700	+4.364%	50,696	-38.328%
2026-03-09	2.7094	2.750000	2.640000	2.7500	+1.103%	34,770	-35.636%
2026-03-06	2.7100	2.750000	2.680000	2.7200	-1.627%	28,864	-34.926%
2026-03-05	2.7500	2.790000	2.710000	2.7650	-0.896%	37,480	-35.986%
2026-03-04	2.7900	2.790000	2.740000	2.7900	+0.360%	21,830	-36.559%
2026-03-03	2.8200	2.820000	2.710000	2.7800	-1.418%	34,774	-36.331%
2026-03-02	2.8000	2.890000	2.800000	2.8200	-2.422%	33,252	-37.234%
2026-02-27	2.9000	2.945000	2.780000	2.8900	-1.365%	68,000	-38.754%
2026-02-26	2.9100	3.000000	2.860000	2.9300	-0.340%	21,824	-39.590%
2026-02-25	2.9700	3.050000	2.890000	2.9400	-1.010%	51,196	-39.796%
2026-02-24	2.9400	3.000000	2.900000	2.9700	+1.020%	16,582	-40.404%
2026-02-23	3.0300	3.050000	2.867700	2.9400	-2.970%	58,611	-39.796%
2026-02-20	3.2000	3.200000	3.020000	3.0300	-5.313%	24,680	-41.584%
2026-02-19	3.0600	3.220000	2.995900	3.2000	+6.667%	32,104	-44.688%
2026-02-18	3.0400	3.055000	2.980000	3.0000	+0.334%	15,664	-41.000%
2026-02-17	3.0500	3.050000	2.943100	2.9900	-1.483%	10,755	-40.803%
2026-02-13	2.7200	3.050000	2.720000	3.0350	+11.581%	26,273	-41.680%
2026-02-12	2.8800	2.900000	2.620000	2.7200	-6.849%	36,041	-34.926%
2026-02-11	2.8866	2.940400	2.730000	2.9200	+1.389%	47,711	-39.384%
2026-02-10	2.9000	2.960000	2.850000	2.8800	-2.041%	16,962	-38.542%
2026-02-09	2.9921	3.000900	2.910000	2.9400	0.000%	20,866	-39.796%
2026-02-06	2.8900	3.085100	2.890000	2.9400	+1.379%	31,418	-39.796%
2026-02-05	2.9700	3.000000	2.820000	2.9000	-5.537%	64,944	-38.966%
2026-02-04	3.0600	3.155000	3.012900	3.0700	-2.537%	24,584	-42.345%
2026-02-03	3.1600	3.180000	3.020000	3.1499	-0.420%	33,569	-43.808%
2026-02-02	3.2200	3.220000	3.123600	3.1632	-1.458%	28,971	-44.044%
2026-01-30	3.1500	3.250000	3.120000	3.2100	-0.926%	42,751	-44.860%
2026-01-29	3.2600	3.288800	3.120000	3.2400	-2.410%	80,477	-45.370%
2026-01-28	3.4000	3.445000	3.260000	3.3200	-3.207%	49,771	-46.687%
2026-01-27	3.4200	3.460000	3.388000	3.4300	-0.867%	20,055	-48.397%
2026-01-26	3.4700	3.510000	3.420000	3.4600	-1.425%	25,154	-48.844%
2026-01-23	3.5600	3.560000	3.460000	3.5100	-1.404%	17,330	-49.573%
2026-01-22	3.5500	3.640000	3.540100	3.5600	-0.280%	16,265	-50.281%
2026-01-21	3.6346	3.731200	3.531700	3.5700	-0.557%	33,815	-50.420%
2026-01-20	3.7700	3.770000	3.570000	3.5900	-4.011%	33,682	-50.696%
2026-01-16	3.6700	3.770000	3.670000	3.7400	+1.907%	7,494	-52.674%
2026-01-15	3.6900	3.770000	3.650100	3.6700	-0.542%	31,652	-51.771%
2026-01-14	3.7400	3.774100	3.660100	3.6900	-2.510%	16,533	-52.033%
2026-01-13	3.8600	3.887900	3.765000	3.7850	-1.175%	34,318	-53.236%
2026-01-12	3.7400	3.935000	3.650000	3.8300	+1.323%	44,487	-53.786%
2026-01-09	3.8050	3.827600	3.680000	3.7800	-1.305%	20,743	-53.175%
2026-01-08	3.9700	4.140000	3.750000	3.8300	-2.545%	92,039	-53.786%
2026-01-07	3.7700	3.980000	3.685500	3.9300	+5.362%	51,809	-54.962%
2026-01-06	3.6400	3.810000	3.640000	3.7300	+1.084%	32,011	-52.547%
2026-01-05	3.8300	3.944000	3.652800	3.6900	-2.381%	45,945	-52.033%
2026-01-02	3.8500	3.861700	3.610000	3.7800	-2.073%	33,812	-53.175%
2025-12-31	3.6700	3.980000	3.595000	3.8600	+2.660%	89,407	-54.145%
2025-12-30	3.7300	3.800000	3.606236	3.7600	+4.444%	55,731	-52.926%
2025-12-29	3.7300	3.827200	3.540000	3.6000	-3.743%	34,967	-50.833%
2025-12-26	3.6700	3.740000	3.492500	3.7400	+5.650%	37,262	-52.674%
2025-12-24	3.5950	3.620000	3.491000	3.5400	-2.747%	12,546	-50.000%
2025-12-23	3.6500	3.672400	3.500000	3.6400	+1.393%	38,147	-51.374%
2025-12-22	3.6100	3.780000	3.520000	3.5900	-0.554%	56,739	-50.696%
2025-12-19	3.5200	3.695100	3.470000	3.6100	+2.557%	61,621	-50.970%
2025-12-18	3.4600	3.640000	3.460000	3.5200	+0.571%	31,236	-49.716%
2025-12-17	3.6050	3.645000	3.500000	3.5000	-1.961%	9,018	-49.429%
2025-12-16	3.4500	3.655000	3.450000	3.5700	+2.292%	28,133	-50.420%
2025-12-15	3.6000	3.750000	3.490000	3.4900	-5.420%	55,047	-49.284%
2025-12-12	3.9022	3.902200	3.580000	3.6900	-5.627%	136,819	-52.033%
2025-12-11	4.0000	4.040000	3.830000	3.9100	-3.218%	44,795	-54.731%
2025-12-10	4.1500	4.171900	3.980000	4.0400	-5.164%	74,544	-56.188%
2025-12-09	4.2500	4.420000	4.120000	4.2600	+1.188%	124,600	-58.451%
2025-12-08	4.3400	4.460000	3.966200	4.2100	+4.467%	279,035	-57.957%
2025-12-05	3.8600	4.080000	3.700000	4.0300	+4.948%	164,481	-56.079%
2025-12-04	3.5900	3.879900	3.560000	3.8400	+9.091%	56,213	-53.906%
2025-12-03	3.5200	3.580000	3.300000	3.5200	-2.762%	38,568	-49.716%
2025-12-02	3.5900	3.630000	3.350000	3.6200	+10.703%	66,422	-51.105%
2025-12-01	3.9200	3.990000	3.270000	3.2700	-21.205%	261,491	-45.872%
2025-11-28	3.8500	4.230000	3.796102	4.1500	+6.821%	116,861	-57.349%
2025-11-26	3.7000	3.950000	3.580000	3.8850	+6.438%	67,715	-54.440%
2025-11-25	3.4040	3.700000	3.378400	3.6500	+3.107%	54,522	-51.507%
2025-11-24	3.2200	3.550000	3.200000	3.5400	+10.280%	61,544	-50.000%
2025-11-21	3.2700	3.270000	3.150000	3.2100	-3.892%	43,549	-44.860%
2025-11-20	3.3500	3.500000	3.280000	3.3400	-0.595%	102,685	-47.006%
2025-11-19	3.4350	3.460000	3.260100	3.3600	+1.818%	32,182	-47.321%
2025-11-18	3.3400	3.420000	3.100000	3.3000	-5.444%	71,887	-46.364%
2025-11-17	3.1200	3.490000	3.110000	3.4900	+10.794%	83,053	-49.284%
2025-11-14	3.1700	3.223500	3.075000	3.1500	+2.941%	29,606	-43.810%
2025-11-13	3.3600	3.463200	3.060000	3.0600	-10.787%	59,083	-42.157%
2025-11-12	3.5900	3.730000	3.400000	3.4300	-6.540%	115,678	-48.397%
2025-11-11	3.5000	3.780000	3.400100	3.6700	+3.090%	41,853	-51.771%
2025-11-10	3.4000	3.650000	3.361500	3.5600	+8.869%	92,986	-50.281%
2025-11-07	3.2800	3.410000	3.179300	3.2700	-3.540%	50,288	-45.872%
2025-11-06	3.4590	3.530000	3.360000	3.3900	-2.305%	37,666	-47.788%
2025-11-05	3.2300	3.490000	3.210000	3.4700	+8.100%	26,976	-48.991%
2025-11-04	3.2400	3.390000	3.030000	3.2100	-3.892%	51,281	-44.860%
2025-11-03	3.2400	3.415500	3.200000	3.3400	+4.702%	87,999	-47.006%
2025-10-31	3.3800	3.510000	3.170000	3.1900	-5.900%	89,694	-44.514%
2025-10-30	3.3000	3.460000	3.230000	3.3900	+1.802%	50,873	-47.788%
2025-10-29	3.5300	3.530000	3.312800	3.3300	-3.757%	28,865	-46.847%
2025-10-28	3.6200	3.660000	3.400000	3.4600	-4.683%	61,970	-48.844%
2025-10-27	3.7800	3.820000	3.570100	3.6300	-3.200%	78,634	-51.240%
2025-10-24	3.3600	3.763000	3.350000	3.7500	+8.382%	163,686	-52.800%
2025-10-23	3.2000	3.500000	3.100000	3.4600	+6.462%	147,339	-48.844%
2025-10-22	3.4100	3.410000	3.130000	3.2500	-6.609%	217,164	-45.538%
2025-10-21	3.4100	3.670000	3.066000	3.4800	+3.881%	514,105	-49.138%
2025-10-20	4.0400	4.130000	3.260000	3.3500	-15.404%	6,133,009	-47.164%
2025-10-17	4.0000	4.050000	3.842500	3.9600	-2.703%	59,391	-55.303%
2025-10-16	4.4400	4.500000	3.961600	4.0700	-5.349%	251,788	-56.511%
2025-10-15	4.2700	4.350000	4.150000	4.3000	+2.138%	47,220	-58.837%
2025-10-14	4.1500	4.327700	3.912500	4.2100	+3.951%	61,767	-57.957%
2025-10-13	4.1700	4.306400	3.980000	4.0500	-2.174%	64,552	-56.296%
2025-10-10	4.4400	4.639900	4.060000	4.1400	-4.828%	59,764	-57.246%
2025-10-09	4.4700	4.493400	4.290000	4.3500	-3.761%	48,036	-59.310%
2025-10-08	4.2000	4.580000	4.130000	4.5200	+7.363%	168,690	-60.841%
2025-10-07	4.1300	4.260000	3.920000	4.2100	+2.433%	137,234	-57.957%
2025-10-06	3.8300	4.150000	3.723900	4.1100	+4.315%	173,994	-56.934%
2025-10-03	4.1800	4.232700	3.840000	3.9400	-4.136%	165,937	-55.076%
2025-10-02	4.0800	4.170000	4.010000	4.1100	+0.983%	52,475	-56.934%
2025-10-01	4.0400	4.179300	4.010000	4.0700	-0.489%	58,946	-56.511%
2025-09-30	4.0100	4.155000	3.990000	4.0900	-0.969%	57,918	-56.724%
2025-09-29	4.4400	4.662500	3.961000	4.1300	-9.031%	219,358	-57.143%
2025-09-26	4.6500	4.800000	4.250000	4.5400	0.000%	102,240	-61.013%
2025-09-25	4.7600	4.854400	4.500000	4.5400	-7.536%	60,618	-61.013%
2025-09-24	4.9400	5.140000	4.779400	4.9100	+0.615%	93,384	-63.951%
2025-09-23	4.7700	4.915000	4.540000	4.8800	+3.609%	83,555	-63.730%
2025-09-22	5.0800	5.120000	4.440000	4.7100	-4.462%	128,842	-62.420%
2025-09-19	4.2600	5.000000	4.180000	4.9300	+16.825%	264,793	-64.097%
2025-09-18	4.0200	4.260000	3.862000	4.2200	+7.379%	72,763	-58.057%
2025-09-17	4.0100	4.140100	3.920000	3.9300	-2.602%	106,109	-54.962%
2025-09-16	4.2500	4.280100	4.010000	4.0350	-6.813%	112,298	-56.134%
2025-09-15	4.4700	4.470000	4.270000	4.3300	-0.460%	64,659	-59.122%
2025-09-12	4.6600	4.660000	4.200100	4.3500	-4.185%	97,539	-59.310%
2025-09-11	4.4800	4.730000	4.300000	4.5400	+4.128%	167,620	-61.013%
2025-09-10	4.2000	4.469400	4.190000	4.3600	+2.830%	163,200	-59.404%
2025-09-09	4.4500	4.650000	4.160100	4.2400	-7.625%	308,287	-58.255%
2025-09-08	3.9500	4.800000	3.910000	4.5900	-16.697%	1,010,638	-61.438%
2025-09-05	4.1200	6.130000	4.110000	5.5100	+25.799%	2,287,278	-67.877%
2025-09-04	5.0200	5.040000	4.300000	4.3800	-17.358%	838,604	-59.589%
2025-09-03	5.2000	6.780000	4.723800	5.3000	+15.974%	37,738,198	-66.604%
2025-09-02	4.2400	4.580000	4.094300	4.5700	+10.120%	138,317	-61.269%
2025-08-29	4.3600	4.508700	3.970000	4.1500	-2.123%	174,802	-57.349%
2025-08-28	3.8600	4.340000	3.760000	4.2400	+12.169%	210,434	-58.255%
2025-08-27	3.8200	4.080000	3.730000	3.7800	-0.657%	192,753	-53.175%
2025-08-26	3.5100	3.840000	3.490000	3.8050	+9.971%	254,354	-53.482%
2025-08-25	3.4200	3.560000	3.310000	3.4600	-0.860%	83,596	-48.844%
2025-08-22	3.2600	3.720000	3.256100	3.4900	+7.055%	125,290	-49.284%
2025-08-21	3.2200	3.300000	3.100000	3.2600	-1.807%	21,413	-45.706%
2025-08-20	3.2076	3.380000	3.159800	3.3200	+0.912%	63,575	-46.687%
2025-08-19	3.1700	3.420000	3.118300	3.2900	+3.459%	148,296	-46.201%
2025-08-18	3.0200	3.240000	3.007300	3.1800	+4.605%	24,321	-44.340%
2025-08-15	2.9600	3.078100	2.960000	3.0400	-0.328%	37,797	-41.776%
2025-08-14	3.0600	3.077900	2.850000	3.0500	-0.974%	48,870	-41.967%
2025-08-13	2.9100	3.130000	2.870000	3.0800	+3.010%	50,340	-42.532%
2025-08-12	2.8800	3.029900	2.810000	2.9900	+3.514%	45,487	-40.803%
2025-08-11	2.9000	2.900000	2.810000	2.8885	-0.052%	25,565	-38.723%
2025-08-08	2.6800	2.960000	2.650100	2.8900	+7.635%	71,914	-38.754%
2025-08-07	2.7000	2.715000	2.650000	2.6850	-0.186%	24,613	-34.078%
2025-08-06	2.7200	2.760000	2.610000	2.6900	+1.318%	27,921	-34.201%
2025-08-05	2.7500	2.799900	2.620000	2.6550	-0.562%	67,159	-33.333%
2025-08-04	2.4800	2.800000	2.390000	2.6700	+11.250%	89,411	-33.708%
2025-08-01	2.5000	2.500000	2.310000	2.4000	-4.000%	66,767	-26.250%
2025-07-31	2.5600	2.570000	2.500000	2.5000	-3.101%	38,861	-29.200%
2025-07-30	2.6600	2.770000	2.561100	2.5800	-3.008%	48,728	-31.395%
2025-07-29	2.7400	2.750000	2.633758	2.6600	-4.317%	28,350	-33.459%
2025-07-28	2.7661	2.780000	2.710100	2.7800	-0.714%	21,813	-36.331%
2025-07-25	2.7500	2.800100	2.680000	2.8000	+2.941%	21,014	-36.786%
2025-07-24	2.7400	2.800000	2.700000	2.7200	-1.091%	49,645	-34.926%
2025-07-23	2.6400	2.940000	2.572600	2.7500	+4.962%	231,812	-35.636%
2025-07-22	2.7500	2.780000	2.521000	2.6200	-5.755%	215,743	-32.443%
2025-07-21	2.7600	2.910000	2.760000	2.7800	+0.361%	94,579	-36.331%
2025-07-18	2.7800	2.840000	2.720000	2.7700	0.000%	45,047	-36.101%
2025-07-17	2.7500	2.890000	2.712000	2.7700	0.000%	63,111	-36.101%
2025-07-16	2.7300	2.830000	2.710000	2.7700	-0.360%	44,889	-36.101%
2025-07-15	2.7800	2.875000	2.760000	2.7800	-6.397%	111,170	-36.331%
2025-07-14	3.0800	3.080000	2.710000	2.9700	-10.811%	3,575,851	-40.404%
2025-07-11	3.3100	3.452100	3.310000	3.3300	-4.035%	13,360	-46.847%
2025-07-10	3.3500	3.480000	3.300000	3.4700	+4.204%	27,498	-48.991%
2025-07-09	3.3400	3.385800	3.260000	3.3300	+0.604%	12,491	-46.847%
2025-07-08	3.1500	3.390000	3.130000	3.3100	+1.534%	19,911	-46.526%
2025-07-07	3.3300	3.380000	3.200000	3.2600	-2.687%	12,221	-45.706%
2025-07-03	3.3200	3.390000	3.300000	3.3500	+0.601%	13,472	-47.164%
2025-07-02	3.1100	3.340000	3.110000	3.3300	+4.389%	25,840	-46.847%
2025-07-01	3.2200	3.240000	3.155000	3.1900	-0.932%	17,374	-44.514%
2025-06-30	3.1600	3.290000	3.062300	3.2200	0.000%	18,589	-45.031%
2025-06-27	3.0600	3.250000	3.060000	3.2200	+1.899%	20,087	-45.031%
2025-06-26	3.0900	3.249900	3.050000	3.1600	+1.608%	31,232	-43.987%
2025-06-25	3.2400	3.380000	3.100600	3.1100	0.000%	26,431	-43.087%
2025-06-24	3.0800	3.246600	3.080000	3.1100	+1.303%	20,306	-43.087%
2025-06-23	3.2000	3.270000	3.050000	3.0700	-2.540%	46,358	-42.345%
2025-06-20	3.4000	3.450000	3.150000	3.1500	-4.545%	44,244	-43.810%
2025-06-18	3.2550	3.400000	3.190000	3.3000	-1.198%	41,233	-46.364%
2025-06-17	3.4200	3.420000	3.250000	3.3400	-2.339%	51,638	-47.006%
2025-06-16	3.2500	3.550000	3.220000	3.4200	+4.587%	119,495	-48.246%
2025-06-13	3.0200	3.500000	3.020000	3.2700	+6.169%	113,473	-45.872%
2025-06-12	2.8200	3.140000	2.760100	3.0800	+6.464%	241,387	-42.532%
2025-06-11	2.8000	2.990000	2.740000	2.8930	+3.321%	34,116	-38.818%
2025-06-10	2.8300	2.980000	2.761500	2.8000	-1.754%	39,188	-36.786%
2025-06-09	2.8100	2.910000	2.800000	2.8500	+0.352%	45,769	-37.895%
2025-06-06	2.8000	2.890000	2.730000	2.8400	+1.792%	35,471	-37.676%
2025-06-05	2.7700	2.920000	2.721300	2.7900	-0.712%	39,259	-36.559%
2025-06-04	2.7200	2.878500	2.660600	2.8100	+1.812%	37,505	-37.011%
2025-06-03	2.7900	2.940000	2.740000	2.7600	0.000%	74,605	-35.870%
2025-06-02	2.7600	2.870000	2.660000	2.7600	+1.845%	30,557	-35.870%
2025-05-30	2.7400	2.829900	2.700000	2.7100	-2.867%	23,444	-34.686%
2025-05-29	2.6600	2.850000	2.630000	2.7900	+3.333%	52,503	-36.559%
2025-05-28	2.6300	2.780000	2.630000	2.7000	+1.504%	86,295	-34.444%
2025-05-27	2.6500	2.790000	2.510000	2.6600	-1.115%	109,579	-33.459%
2025-05-23	2.7900	2.830000	2.530000	2.6900	-4.270%	158,621	-34.201%
2025-05-22	2.9000	3.090000	2.750000	2.8100	-7.566%	5,471,961	-37.011%
2025-05-21	3.0800	3.142300	2.990000	3.0400	+0.662%	12,126	-41.776%
2025-05-20	3.1700	3.220000	2.940000	3.0200	-4.430%	44,818	-41.391%
2025-05-19	3.1500	3.277300	3.070000	3.1600	0.000%	46,651	-43.987%
2025-05-16	3.3100	3.440000	3.140000	3.1600	-5.389%	65,288	-43.987%
2025-05-15	3.3000	3.390000	3.020000	3.3400	-3.188%	67,398	-47.006%
2025-05-14	3.3700	3.690000	3.295000	3.4500	+4.286%	99,119	-48.696%
2025-05-13	2.9000	3.460000	2.890000	3.3082	+16.650%	171,704	-46.497%
2025-05-12	2.5500	2.850000	2.520000	2.8360	+9.498%	52,633	-37.588%
2025-05-09	2.4370	2.630000	2.437000	2.5900	+2.372%	13,389	-31.660%
2025-05-08	2.4400	2.599900	2.370000	2.5300	+1.200%	40,048	-30.040%
2025-05-07	2.6600	2.814900	2.420000	2.5000	-7.063%	86,142	-29.200%
2025-05-06	2.6300	2.770000	2.610000	2.6900	-0.738%	24,724	-34.201%
2025-05-05	2.8700	2.940000	2.640000	2.7100	-2.166%	54,597	-34.686%
2025-05-02	2.9400	2.940000	2.700000	2.7700	+2.974%	19,180	-36.101%
2025-05-01	3.0800	3.080000	2.670000	2.6900	-7.241%	61,600	-34.201%
2025-04-30	2.6772	2.970000	2.418800	2.9000	+21.339%	142,396	-38.966%
2025-04-29	2.4200	2.540000	2.380000	2.3900	-2.449%	17,241	-25.941%
2025-04-28	2.5800	2.580000	2.370000	2.4500	-5.039%	42,031	-27.755%
2025-04-25	2.7100	2.710000	2.486800	2.5800	-5.147%	36,619	-31.395%
2025-04-24	2.1900	2.780000	2.113100	2.7200	+21.429%	233,524	-34.926%
2025-04-23	1.8000	2.250000	1.794500	2.2400	+28.000%	259,386	-20.982%
2025-04-22	1.7600	1.850000	1.715000	1.7500	-1.685%	40,497	+1.143%
2025-04-21	1.7400	1.810000	1.719300	1.7800	+1.714%	43,959	-0.562%
2025-04-17	1.7300	1.818100	1.720000	1.7500	+1.156%	47,203	+1.143%
2025-04-16	1.7600	1.828100	1.710000	1.7300	-3.889%	62,153	+2.312%
2025-04-15	1.8200	1.930000	1.780000	1.8000	-2.703%	27,478	-1.667%
2025-04-14	1.8700	1.910000	1.810000	1.8500	-2.632%	80,672	-4.324%
2025-04-11	1.8900	1.930000	1.850000	1.9000	-1.554%	13,804	-6.842%
2025-04-10	2.1000	2.140000	1.810000	1.9300	-7.212%	77,519	-8.290%
2025-04-09	1.9400	2.100000	1.850000	2.0800	+6.667%	55,907	-14.904%
2025-04-08	2.0500	2.050000	1.930000	1.9500	-7.143%	125,711	-9.231%
2025-04-07	2.0000	2.150000	1.910000	2.1000	+1.942%	38,460	-15.714%
2025-04-04	2.4700	2.630000	2.000000	2.0600	-17.600%	270,527	-14.078%
2025-04-03	2.5300	2.950000	2.410000	2.5000	-3.475%	142,098	-29.200%
2025-04-02	2.5200	2.641400	2.430000	2.5900	+0.778%	41,594	-31.660%
2025-04-01	2.5800	2.700000	2.400000	2.5700	-3.383%	70,201	-31.128%
2025-03-31	2.7700	2.860000	2.550000	2.6600	-3.971%	44,649	-33.459%
2025-03-28	2.9212	2.938500	2.750000	2.7700	-5.137%	70,450	-36.101%
2025-03-27	2.8600	3.020400	2.860000	2.9200	-0.341%	5,319	-39.384%
2025-03-26	2.9300	3.010000	2.860000	2.9300	-1.678%	57,615	-39.590%
2025-03-25	2.8900	3.000000	2.890000	2.9800	+3.114%	37,902	-40.604%
2025-03-24	2.9400	3.169900	2.860000	2.8900	-3.667%	42,953	-38.754%
2025-03-21	2.9900	3.010000	2.860000	3.0000	+4.167%	28,759	-41.000%
2025-03-20	2.8900	3.070000	2.870000	2.8800	-3.679%	28,676	-38.542%
2025-03-19	2.8200	3.018700	2.820000	2.9900	+3.819%	48,492	-40.803%
2025-03-18	3.0400	3.230000	2.830000	2.8800	-7.692%	46,479	-38.542%
2025-03-17	3.3800	3.380000	3.010000	3.1200	-8.772%	63,927	-43.269%
2025-03-14	3.0500	3.550000	3.050000	3.4200	+10.680%	130,892	-48.246%
2025-03-13	3.1800	3.230000	3.060000	3.0900	-4.630%	8,561	-42.718%
2025-03-12	3.2500	3.350000	3.150000	3.2400	-0.917%	82,898	-45.370%
2025-03-11	3.2020	3.290000	3.164200	3.2700	+0.615%	15,369	-45.872%
2025-03-10	3.2300	3.380000	3.160000	3.2500	-1.813%	70,146	-45.538%
2025-03-07	3.3100	3.420000	3.277300	3.3100	-2.071%	17,429	-46.526%
2025-03-06	3.3100	3.750000	3.244800	3.3800	+1.502%	103,660	-47.633%
2025-03-05	3.0500	3.419900	3.030000	3.3300	+8.117%	80,760	-46.847%
2025-03-04	2.9400	3.150000	2.800000	3.0800	+6.207%	135,397	-42.532%
2025-03-03	3.3100	3.415000	2.847400	2.9000	-12.387%	290,424	-38.966%
2025-02-28	4.0000	4.173000	3.220000	3.3100	-19.268%	164,172	-46.526%
2025-02-27	4.1500	4.690000	4.050000	4.1000	-6.393%	167,968	-56.829%
2025-02-26	4.5000	4.500000	4.100000	4.3800	-19.633%	341,351	-59.589%
2025-02-25	5.6800	5.800000	5.000000	5.4500	-1.447%	315,295	-67.523%
2025-02-24	4.8200	5.900000	4.703300	5.5300	+4.143%	527,364	-67.993%
2025-02-21	5.1000	7.360000	4.800000	5.3100	+10.625%	5,527,277	-66.667%
2025-02-20	4.6700	4.950000	3.980000	4.8000	-0.415%	1,037,620	-63.125%

.dark-mode .XrHBDW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XrHBDW{ color: #333333; background-color: white; border: 2px solid #333333; }SINTSiNtx Technologies, Inc. Common Stockstock NASDAQ

SINT
SiNtx Technologies, Inc. Common Stock
stock NASDAQ