Sintx Technologies, Inc. (SINT) Stock Price History

Historical prices from 2014 to 2026

$1.92-0.07 (-3.52%)close Jun 23

Returns

1M: -21.0%
3M: -24.7%
YTD: -49.2%
1Y: -37.5%
3Y: -80.9%
5Y: -85.9%

ATH$999,999.00May 2018-100.0%

ATL$1.71Apr 2025pre-split

Avg Vol (50D)52K/ day

52-Week Range$1.86 — $6.78

LowCurrent: $1.92High

Loading 10-year price history...

SINT Historical Performance

1 YearTotal Return

-37.5%

Price: -37.5%

3 YearsTotal Return

-99.3%

CAGR: -80.9%

Price: -99.3%

5 YearsTotal Return

-100.0%

CAGR: -85.9%

Price: -100.0%

YTD

-49.2%

SINT Annual Returns

Year-by-year price performance · 2014–2026

Best+53.3%2015

Worst-96.0%2023

Up years6/13

2014+0.0%

2015+53.3%

2016+0.0%

2017+0.0%

2018-89.2%

2019-73.9%

2020+7.5%

2021-59.9%

2022-85.2%

2023-96.0%

2024-95.5%

2025+5.8%

2026-23.5%

2014 annual price return: +0.0%
2015 annual price return: +53.3%
2016 annual price return: +0.0%
2017 annual price return: +0.0%
2018 annual price return: -89.2%
2019 annual price return: -73.9%
2020 annual price return: +7.5%
2021 annual price return: -59.9%
2022 annual price return: -85.2%
2023 annual price return: -96.0%
2024 annual price return: -95.5%
2025 annual price return: +5.8%
2026 annual price return: -23.5%

LessMore

SINT Stock Price Trajectory (2014–2026)

As of June 24, 2026, Sintx Technologies, Inc. (SINT) trades at $1.92, representing a -37.5% return over the past year. The stock has delivered a -100.0% total return over five years (-85.9% CAGR), reflecting challenging market conditions.

The stock reached its all-time high of $999,999.00 on May 9, 2018. From this peak, SINT has corrected -100.0%, currently trading 40% below its 200-day moving average, suggesting potential weakness.

When compared to Healthcare sector peers XTNT (-27.5% 1Y), ATEC (-21.7% 1Y), and GMED (+38.5% 1Y), SINT has underperformed the peer group average. Compare SINT vs XTNT →

SINT Historical Price Data · from 2014

Rows 1–50 of 3,108

Date	Open	High	Low	Close	Volume	Change %
2026-06-23	2.00	2.08	1.90	1.92	22K	-3.52%
2026-06-22	2.11	2.14	1.90	1.99	246K	-5.69%
2026-06-18	2.13	2.15	2.04	2.11	29K	+1.44%
2026-06-17	2.12	2.19	2.01	2.08	48K	-5.88%
2026-06-16	2.18	2.24	2.09	2.21	13K	0.00%
2026-06-15	2.21	2.23	2.16	2.21	11K	+4.25%
2026-06-12	2.12	2.25	2.12	2.12	24K	-4.07%
2026-06-11	2.10	2.21	2.06	2.21	10K	+6.76%
2026-06-10	2.16	2.18	2.06	2.07	30K	-3.72%
2026-06-09	2.11	2.18	2.07	2.15	37K	+3.86%
2026-06-08	2.08	2.20	2.03	2.07	33K	+1.97%
2026-06-05	2.24	2.26	2.02	2.03	4K	-9.38%
2026-06-04	2.15	2.30	2.15	2.24	56K	0.00%
2026-06-03	1.98	2.29	1.86	2.24	699K	+7.69%
2026-06-02	2.18	2.22	1.96	2.08	80K	-2.80%
2026-06-01	2.21	2.29	2.10	2.14	38K	-4.46%
2026-05-29	2.21	2.24	2.21	2.24	44K	+1.82%
2026-05-28	2.29	2.31	2.20	2.20	44K	-3.93%
2026-05-27	2.39	2.39	2.29	2.29	22K	-5.76%
2026-05-26	2.42	2.46	2.33	2.43	28K	+1.67%
2026-05-22	2.33	2.44	2.31	2.39	0	+3.91%
2026-05-21	2.15	2.30	2.14	2.30	23K	+4.07%
2026-05-20	2.22	2.24	2.17	2.21	23K	+0.45%
2026-05-19	2.16	2.29	2.16	2.20	34K	-1.35%
2026-05-18	2.21	2.35	2.20	2.23	22K	-1.55%
2026-05-15	2.43	2.43	2.23	2.27	19K	-5.63%
2026-05-14	2.42	2.42	2.28	2.40	26K	+0.84%
2026-05-13	2.37	2.41	2.30	2.38	11K	-0.83%
2026-05-12	2.52	2.56	2.34	2.40	14K	-3.23%
2026-05-11	2.39	2.48	2.32	2.48	34K	+3.33%
2026-05-08	2.53	2.53	2.30	2.40	7K	+0.42%
2026-05-07	2.44	2.50	2.37	2.39	10K	-0.42%
2026-05-06	2.52	2.64	2.40	2.40	237K	-0.83%
2026-05-05	2.36	2.44	2.36	2.42	9K	+2.11%
2026-05-04	2.50	2.51	2.36	2.37	46K	-1.66%
2026-05-01	2.11	2.50	2.08	2.41	53K	+14.22%
2026-04-30	2.00	2.21	2.00	2.11	65K	+6.03%
2026-04-29	2.10	2.15	1.99	1.99	61K	-7.44%
2026-04-28	2.41	2.44	2.08	2.15	79K	-8.51%
2026-04-27	2.43	2.56	2.35	2.35	15K	-4.86%
2026-04-24	2.65	2.65	2.47	2.47	18K	-1.59%
2026-04-23	2.54	2.70	2.51	2.51	21K	-5.64%
2026-04-22	2.69	2.72	2.62	2.66	22K	+1.92%
2026-04-21	2.76	2.76	2.61	2.61	16K	-6.12%
2026-04-20	2.79	2.85	2.68	2.78	22K	+3.35%
2026-04-17	2.70	2.79	2.64	2.69	21K	+0.37%
2026-04-16	2.74	2.77	2.60	2.68	27K	-2.19%
2026-04-15	2.76	2.92	2.72	2.74	23K	-2.14%
2026-04-14	2.87	2.99	2.80	2.80	28K	-2.44%
2026-04-13	2.82	3.00	2.74	2.87	145K	+7.09%

Consensus-Based Analysis Tools

Intrinsic Valuation

DCF models, multiple analysis, and analyst estimates.

Check Valuation

Historical Returns

10-year return with dividends reinvested.

Calculate

DCA Calculator

See how regular investing compounds over time.

Run Numbers

Peer Comparison

Compare growth, multiples, and margins vs sector.

Compare

SINT — Frequently Asked Questions

Quick answers to the most common questions about buying SINT stock.

How has SINT stock performed recently?

SINT declined -37.5% over the past year, below its 5-year annualized CAGR of -85.9%. The stock trades below its 200-day moving average, reflecting the downtrend.

What is SINT's all-time high price?

Sintx Technologies, Inc. reached $999999.00 on 2018-05-09. The 52-week high is $6.78. Current 1-year return of -37.5% places the stock further from historical peaks.

Where can I download SINT historical price data?

This page provides SINT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2014-2026, downloadable in CSV format.

SINT Stock Price Trajectory (2014–2026)

When compared to Healthcare sector peers XTNT (-27.5% 1Y), ATEC (-21.7% 1Y), and GMED (+38.5% 1Y), SINT has underperformed the peer group average. Compare SINT vs XTNT →

Date

Open

High

Low

Volume

Change %

2026-06-23

2.00

2.08

1.90

1.92

22K

-3.52%

2026-06-22

2.11

2.14

1.90

1.99

246K

-5.69%

2026-06-18

2.13

2.15

2.04

2.11

29K

+1.44%

2026-06-17

2.12

2.19

2.01

2.08

48K

-5.88%

2026-06-16

2.18

2.24

2.09

2.21

13K

0.00%

2026-06-15

2.21

2.23

2.16

2.21

11K

+4.25%

2026-06-12

2.12

2.25

2.12

24K

-4.07%

2026-06-11

2.10

2.21

2.06

2.21

10K

+6.76%

2026-06-10

2.16

2.18

2.06

2.07

30K

-3.72%

2026-06-09

2.11

2.18

2.07

2.15

37K

+3.86%

2026-06-08

2.08

2.20

2.03

2.07

33K

+1.97%

2026-06-05

2.24

2.26

2.02

2.03

-9.38%

2026-06-04

2.15

2.30

2.15

2.24

56K

0.00%

2026-06-03

1.98

2.29

1.86

2.24

699K

+7.69%

2026-06-02

2.18

2.22

1.96

2.08

80K

-2.80%

2026-06-01

2.21

2.29

2.10

2.14

38K

-4.46%

2026-05-29

2.21

2.24

2.21

2.24

44K

+1.82%

2026-05-28

2.29

2.31

2.20

44K

-3.93%

2026-05-27

2.39

2.29

22K

-5.76%

2026-05-26

2.42

2.46

2.33

2.43

28K

+1.67%

2026-05-22

2.33

2.44

2.31

2.39

+3.91%

2026-05-21

2.15

2.30

2.14

2.30

23K

+4.07%

2026-05-20

2.22

2.24

2.17

2.21

23K

+0.45%

2026-05-19

2.16

2.29

2.16

2.20

34K

-1.35%

2026-05-18

2.21

2.35

2.20

2.23

22K

-1.55%

2026-05-15

2.43

2.23

2.27

19K

-5.63%

2026-05-14

2.42

2.28

2.40

26K

+0.84%

2026-05-13

2.37

2.41

2.30

2.38

11K

-0.83%

2026-05-12

2.52

2.56

2.34

2.40

14K

-3.23%

2026-05-11

2.39

2.48

2.32

2.48

34K

+3.33%

2026-05-08

2.53

2.30

2.40

+0.42%

2026-05-07

2.44

2.50

2.37

2.39

10K

-0.42%

2026-05-06

2.52

2.64

2.40

237K

-0.83%

2026-05-05

2.36

2.44

2.36

2.42

+2.11%

2026-05-04

2.50

2.51

2.36

2.37

46K

-1.66%

2026-05-01

2.11

2.50

2.08

2.41

53K

+14.22%

2026-04-30

2.00

2.21

2.00

2.11

65K

+6.03%

2026-04-29

2.10

2.15

1.99

61K

-7.44%

2026-04-28

2.41

2.44

2.08

2.15

79K

-8.51%

2026-04-27

2.43

2.56

2.35

15K

-4.86%

2026-04-24

2.65

2.47

18K

-1.59%

2026-04-23

2.54

2.70

2.51

21K

-5.64%

2026-04-22

2.69

2.72

2.62

2.66

22K

+1.92%

2026-04-21

2.76

2.61

16K

-6.12%

2026-04-20

2.79

2.85

2.68

2.78

22K

+3.35%

2026-04-17

2.70

2.79

2.64

2.69

21K

+0.37%

2026-04-16

2.74

2.77

2.60

2.68

27K

-2.19%

2026-04-15

2.76

2.92

2.72

2.74

23K

-2.14%

2026-04-14

2.87

2.99

2.80

28K

-2.44%

2026-04-13

2.82

3.00

2.74

2.87

145K

+7.09%

Sintx Technologies, Inc. (SINT) Stock Price History

SINT Historical Performance

SINT Annual Returns

Download Historical Data

SINT Stock Price Trajectory (2014–2026)

SINT Historical Price Data · from 2014

Intrinsic Valuation

Historical Returns

DCA Calculator

Peer Comparison

Sintx Technologies, Inc. (SINT) Stock Price History

SINT Historical Performance

SINT Annual Returns

Download Historical Data

SINT Stock Price Trajectory (2014–2026)

SINT Historical Price Data · from 2014

Intrinsic Valuation

Historical Returns

DCA Calculator

Peer Comparison