SiNtx Technologies, Inc. - Common Stock (SINT)
2.5000
-0.0900 (-3.47%)
NASDAQ · Last Trade: Apr 3rd, 10:57 PM EDT
Historical Prices For SiNtx Technologies, Inc. - Common Stock (SINT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 2.53 | 2.95 | 2.41 | 2.50 | 142,096 | 2.50 |
| 4/02/2025 | 2.52 | 2.64 | 2.43 | 2.59 | 41,363 | 2.59 |
| 4/01/2025 | 2.58 | 2.70 | 2.40 | 2.57 | 70,195 | 2.57 |
| 3/31/2025 | 2.77 | 2.86 | 2.55 | 2.66 | 44,649 | 2.66 |
| 3/28/2025 | 2.92 | 2.94 | 2.75 | 2.77 | 70,450 | 2.77 |
| 3/27/2025 | 2.86 | 3.02 | 2.86 | 2.92 | 5,315 | 2.92 |
| 3/26/2025 | 2.93 | 3.01 | 2.86 | 2.93 | 55,910 | 2.93 |
| 3/25/2025 | 2.89 | 3.00 | 2.89 | 2.98 | 37,901 | 2.98 |
| 3/24/2025 | 2.94 | 3.17 | 2.86 | 2.89 | 42,952 | 2.89 |
| 3/21/2025 | 2.99 | 3.01 | 2.86 | 3.00 | 28,759 | 3.00 |
| 3/20/2025 | 2.89 | 3.07 | 2.87 | 2.88 | 28,676 | 2.88 |
| 3/19/2025 | 2.82 | 3.02 | 2.82 | 2.99 | 48,385 | 2.99 |
| 3/18/2025 | 3.04 | 3.23 | 2.83 | 2.88 | 46,414 | 2.88 |
| 3/17/2025 | 3.38 | 3.38 | 3.01 | 3.12 | 63,926 | 3.12 |
| 3/14/2025 | 3.05 | 3.55 | 3.05 | 3.42 | 130,892 | 3.42 |
| 3/13/2025 | 3.18 | 3.23 | 3.06 | 3.09 | 8,559 | 3.09 |
| 3/12/2025 | 3.25 | 3.35 | 3.15 | 3.24 | 113,144 | 3.24 |
| 3/11/2025 | 3.20 | 3.29 | 3.16 | 3.27 | 15,269 | 3.27 |
| 3/10/2025 | 3.23 | 3.38 | 3.16 | 3.25 | 70,146 | 3.25 |
| 3/07/2025 | 3.31 | 3.42 | 3.28 | 3.31 | 17,429 | 3.31 |
| 3/06/2025 | 3.31 | 3.75 | 3.24 | 3.38 | 103,634 | 3.38 |
| 3/05/2025 | 3.05 | 3.42 | 3.03 | 3.33 | 79,617 | 3.33 |
| 3/04/2025 | 2.94 | 3.15 | 2.80 | 3.08 | 135,338 | 3.08 |
| 3/03/2025 | 3.31 | 3.42 | 2.85 | 2.90 | 290,419 | 2.90 |
| 2/28/2025 | 4.00 | 4.17 | 3.22 | 3.31 | 164,172 | 3.31 |
| 2/27/2025 | 4.15 | 4.69 | 4.05 | 4.10 | 165,553 | 4.10 |
| 2/26/2025 | 4.50 | 4.50 | 4.10 | 4.38 | 340,890 | 4.38 |
| 2/25/2025 | 5.68 | 5.80 | 5.00 | 5.45 | 314,518 | 5.45 |
| 2/24/2025 | 4.82 | 5.90 | 4.70 | 5.53 | 522,847 | 5.53 |
| 2/21/2025 | 5.10 | 7.36 | 4.80 | 5.31 | 5,527,962 | 5.31 |
| 2/20/2025 | 4.67 | 4.95 | 3.98 | 4.80 | 1,032,578 | 4.80 |
| 2/19/2025 | 5.28 | 6.11 | 4.25 | 4.82 | 70,876,600 | 4.82 |
| 2/18/2025 | 2.95 | 2.99 | 2.75 | 2.82 | 22,399 | 2.82 |
| 2/14/2025 | 2.97 | 2.99 | 2.85 | 2.95 | 19,508 | 2.95 |
| 2/13/2025 | 2.93 | 3.00 | 2.89 | 2.97 | 10,128 | 2.97 |
| 2/12/2025 | 2.94 | 3.02 | 2.88 | 3.01 | 18,513 | 3.01 |
| 2/11/2025 | 3.06 | 3.15 | 2.95 | 3.03 | 13,521 | 3.03 |
| 2/10/2025 | 3.12 | 3.23 | 3.00 | 3.06 | 24,665 | 3.06 |
| 2/07/2025 | 3.23 | 3.26 | 3.08 | 3.24 | 10,838 | 3.24 |
| 2/06/2025 | 3.13 | 3.24 | 3.13 | 3.24 | 8,364 | 3.24 |
| 2/05/2025 | 3.01 | 3.13 | 2.99 | 3.13 | 6,648 | 3.13 |
| 2/04/2025 | 3.03 | 3.16 | 2.96 | 3.10 | 11,656 | 3.10 |
| 2/03/2025 | 3.02 | 3.09 | 2.95 | 3.08 | 13,212 | 3.08 |
| 1/31/2025 | 3.10 | 3.12 | 2.96 | 3.04 | 17,131 | 3.04 |
| 1/30/2025 | 3.05 | 3.19 | 2.92 | 3.04 | 13,166 | 3.04 |
| 1/29/2025 | 3.07 | 3.26 | 3.05 | 3.05 | 14,651 | 3.05 |
| 1/28/2025 | 3.11 | 3.12 | 3.00 | 3.11 | 20,148 | 3.11 |
| 1/27/2025 | 3.11 | 3.24 | 3.01 | 3.11 | 20,987 | 3.11 |
| 1/24/2025 | 3.21 | 3.41 | 3.16 | 3.21 | 46,809 | 3.21 |
| 1/23/2025 | 3.26 | 3.37 | 3.13 | 3.21 | 21,414 | 3.21 |
| 1/22/2025 | 3.19 | 3.30 | 3.08 | 3.21 | 29,468 | 3.21 |
| 1/21/2025 | 3.28 | 3.39 | 3.09 | 3.20 | 18,933 | 3.20 |
| 1/17/2025 | 3.23 | 3.46 | 3.12 | 3.18 | 8,357 | 3.18 |
| 1/16/2025 | 3.36 | 3.37 | 3.20 | 3.23 | 18,559 | 3.23 |
| 1/15/2025 | 3.17 | 3.35 | 3.10 | 3.34 | 12,468 | 3.34 |
| 1/14/2025 | 3.31 | 3.32 | 3.19 | 3.21 | 17,785 | 3.21 |
| 1/13/2025 | 3.30 | 3.41 | 3.27 | 3.36 | 47,862 | 3.36 |
| 1/10/2025 | 3.53 | 3.53 | 3.33 | 3.39 | 40,427 | 3.39 |
| 1/08/2025 | 3.79 | 3.79 | 3.45 | 3.56 | 29,604 | 3.56 |
| 1/07/2025 | 3.86 | 3.94 | 3.77 | 3.85 | 16,204 | 3.85 |
| 1/06/2025 | 3.77 | 3.93 | 3.68 | 3.77 | 57,006 | 3.77 |