Sintx Technologies, Inc. (SINT) Stock Price History
Historical prices from 2014 to 2026
Loading 10-year price history...
SINT Historical Performance
Short-Term Returns
SINT Stock Price Trajectory (2014–2026)
As of May 8, 2026, Sintx Technologies, Inc. (SINT) trades at $2.39, representing a -4.4% return over the past year. The stock has delivered a -100.0% total return over five years (-84.7% 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 29% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers XTNT (+10.0% 1Y), ATEC (-37.8% 1Y), and GMED (+19.0% 1Y), SINT has underperformed the peer group average. Compare SINT vs XTNT →
SINT Historical Price Data (2025–2026)
Showing 30 of 3,077 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-10 | 2.65 | 2.72 | 2.65 | 2.68 | 13K | -0.37% |
| 2026-04-09 | 2.76 | 2.76 | 2.62 | 2.69 | 32K | -0.37% |
| 2026-04-08 | 2.73 | 2.84 | 2.70 | 2.70 | 21K | +1.50% |
| 2026-04-07 | 2.52 | 2.76 | 2.48 | 2.66 | 17K | +5.14% |
| 2026-04-06 | 2.51 | 2.62 | 2.51 | 2.53 | 11K | +0.40% |
| 2026-04-02 | 2.41 | 2.58 | 2.41 | 2.52 | 8K | -0.79% |
| 2026-04-01 | 2.56 | 2.57 | 2.50 | 2.54 | 8K | +1.49% |
| 2026-03-31 | 2.28 | 2.61 | 2.25 | 2.50 | 37K | +9.29% |
| 2026-03-30 | 2.38 | 2.50 | 2.22 | 2.29 | 15K | +0.44% |
| 2026-03-27 | 2.45 | 2.45 | 2.26 | 2.28 | 20K | -5.79% |
| 2026-03-26 | 2.62 | 2.62 | 2.38 | 2.42 | 29K | -7.63% |
See SINT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SINT Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare SINT vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonSINT — Frequently Asked Questions
Quick answers to the most common questions about buying SINT stock.
How has SINT stock performed recently?
SINT declined -4.4% over the past year, below its 5-year annualized CAGR of -84.7%. 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 -4.4% 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.