-
5 DAY PERFORMANCE
-5.94% -
1 MONTH PERFORMANCE
-9.43% -
3 MONTH PERFORMANCE
-15.94% -
6 MONTH PERFORMANCE
-2.18%
Silynxcom Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $2.69 | $2.69 (0%) | $2.69 | $2.69 | 299 | $13.78 M |
| 11/21/2024 | $2.55 | $2.69 (5.49%) | $2.69 | $2.55 | 900 | $13.78 M |
| 11/20/2024 | $2.71 | $2.60 (-4.06%) | $2.71 | $2.54 | 6,500 | $13.32 M |
| 11/19/2024 | $2.73 | $2.70 (-1.1%) | $2.73 | $2.65 | 1,400 | $13.83 M |
| 11/18/2024 | $2.75 | $2.86 (4%) | $2.89 | $2.63 | 5,405 | $14.65 M |
| 11/15/2024 | $2.80 | $2.62 (-6.43%) | $2.88 | $2.41 | 5,925 | $13.42 M |
| 11/14/2024 | $2.59 | $2.69 (3.86%) | $2.70 | $2.52 | 11,103 | $13.78 M |
| 11/13/2024 | $2.70 | $2.75 (1.85%) | $2.75 | $2.50 | 6,229 | $14.09 M |
| 11/12/2024 | $2.80 | $2.77 (-1.07%) | $2.80 | $2.58 | 1,315 | $14.19 M |
| 11/11/2024 | $2.50 | $2.84 (13.6%) | $2.94 | $2.50 | 33,042 | $14.55 M |
| 11/08/2024 | $2.70 | $2.68 (-0.74%) | $2.86 | $2.50 | 6,806 | $13.73 M |
| 11/07/2024 | $2.97 | $2.71 (-8.75%) | $3.00 | $2.65 | 25,142 | $13.89 M |
| 11/06/2024 | $2.73 | $2.86 (4.76%) | $2.91 | $2.73 | 7,200 | $14.65 M |
| 11/05/2024 | $2.74 | $2.85 (4.01%) | $2.85 | $2.70 | 5,800 | $14.60 M |
| 11/04/2024 | $2.65 | $2.93 (10.57%) | $2.93 | $2.65 | 830 | $15.01 M |
| 11/01/2024 | $2.84 | $2.80 (-1.41%) | $2.84 | $2.68 | 1,100 | $14.35 M |
| 10/31/2024 | $2.75 | $2.84 (3.27%) | $2.95 | $2.72 | 5,800 | $14.55 M |
| 10/30/2024 | $2.74 | $2.82 (2.92%) | $2.91 | $2.70 | 3,805 | $14.45 M |
| 10/29/2024 | $2.70 | $2.86 (5.93%) | $2.88 | $2.70 | 822 | $14.65 M |
| 10/28/2024 | $2.89 | $2.81 (-2.77%) | $2.90 | $2.72 | 7,000 | $14.40 M |
| 10/25/2024 | $2.77 | $2.78 (0.36%) | $2.88 | $2.68 | 11,207 | $14.24 M |
| 10/24/2024 | $2.76 | $2.97 (7.61%) | $2.97 | $2.75 | 1,900 | $15.22 M |
| 10/23/2024 | $2.75 | $2.97 (8%) | $2.97 | $2.75 | 3,101 | $15.22 M |
| 10/22/2024 | $2.80 | $2.84 (1.43%) | $3.00 | $2.80 | 17,100 | $14.55 M |
| 10/21/2024 | $2.76 | $2.86 (3.62%) | $2.86 | $2.62 | 3,200 | $14.65 M |
| 10/18/2024 | $2.88 | $2.85 (-1.04%) | $2.94 | $2.18 | 14,128 | $14.60 M |
| 10/17/2024 | $2.83 | $2.95 (4.24%) | $3.02 | $2.82 | 3,200 | $15.12 M |
| 10/16/2024 | $2.98 | $2.95 (-1.01%) | $3.05 | $2.89 | 12,400 | $15.12 M |
| 10/15/2024 | $2.98 | $2.98 (0%) | $3.04 | $2.97 | 4,900 | $15.27 M |
| 10/14/2024 | $2.97 | $2.97 (0%) | $2.97 | $2.97 | 0 | $15.22 M |
| 10/11/2024 | $2.92 | $2.97 (1.71%) | $2.97 | $2.82 | 5,400 | $15.22 M |
| 10/10/2024 | $3.04 | $2.95 (-2.96%) | $3.04 | $2.95 | 936 | $15.12 M |
| 10/09/2024 | $3.01 | $2.94 (-2.33%) | $3.01 | $2.94 | 4,803 | $15.06 M |
| 10/08/2024 | $3.14 | $3.14 (0%) | $3.14 | $3.14 | 309 | $16.09 M |
| 10/07/2024 | $3.14 | $3.14 (0%) | $3.14 | $3.14 | 600 | $16.09 M |
| 10/04/2024 | $3.08 | $3.14 (1.95%) | $3.14 | $3.08 | 700 | $10.52 M |
| 10/03/2024 | $2.85 | $3.14 (10.18%) | $3.14 | $2.85 | 731 | $10.52 M |
| 10/02/2024 | $3.10 | $3.00 (-3.23%) | $3.10 | $2.90 | 15,322 | $10.05 M |
| 10/01/2024 | $3.31 | $3.16 (-4.53%) | $3.31 | $3.07 | 4,400 | $10.59 M |
| 09/30/2024 | $3.20 | $2.99 (-6.56%) | $3.60 | $2.95 | 15,400 | $9.45 M |
| 09/27/2024 | $3.20 | $3.20 (0%) | $3.20 | $3.20 | 0 | $10.12 M |
| 09/26/2024 | $3.20 | $3.20 (0%) | $3.20 | $3.00 | 1,100 | $10.12 M |
| 09/25/2024 | $3.10 | $3.18 (2.58%) | $3.18 | $3.00 | 900 | $10.05 M |
| 09/24/2024 | $3.14 | $3.27 (4.14%) | $3.27 | $3.00 | 13,206 | $10.34 M |
| 09/23/2024 | $2.81 | $3.03 (7.83%) | $3.03 | $2.81 | 1,500 | $9.58 M |
| 09/20/2024 | $3.00 | $3.00 (0%) | $3.00 | $3.00 | 0 | $9.49 M |
| 09/19/2024 | $3.06 | $3.00 (-1.96%) | $3.06 | $2.91 | 8,600 | $9.49 M |
| 09/18/2024 | $3.01 | $3.03 (0.66%) | $3.24 | $3.00 | 4,500 | $9.58 M |
| 09/17/2024 | $3.01 | $3.09 (2.66%) | $3.09 | $2.95 | 2,236 | $9.77 M |
| 09/16/2024 | $3.12 | $3.10 (-0.64%) | $3.38 | $3.00 | 7,917 | $9.80 M |
| 09/13/2024 | $3.10 | $3.05 (-1.61%) | $3.10 | $3.00 | 2,500 | $9.64 M |
| 09/12/2024 | $3.24 | $3.20 (-1.23%) | $3.24 | $3.00 | 13,833 | $10.12 M |
| 09/11/2024 | $3.12 | $3.30 (5.77%) | $3.30 | $3.00 | 2,746 | $10.43 M |
| 09/10/2024 | $3.00 | $3.05 (1.67%) | $3.13 | $3.00 | 2,300 | $9.64 M |
| 09/09/2024 | $3.02 | $3.05 (0.99%) | $3.05 | $3.00 | 3,300 | $9.64 M |
| 09/06/2024 | $3.27 | $3.10 (-5.2%) | $3.30 | $3.10 | 5,032 | $9.80 M |
| 09/05/2024 | $3.24 | $3.11 (-4.01%) | $3.24 | $3.00 | 5,000 | $9.83 M |
| 09/04/2024 | $3.03 | $2.92 (-3.63%) | $3.03 | $2.92 | 1,700 | $9.23 M |
| 09/03/2024 | $2.88 | $3.15 (9.38%) | $3.15 | $2.84 | 7,300 | $9.96 M |
| 08/30/2024 | $2.90 | $3.07 (5.86%) | $3.07 | $2.90 | 1,000 | $9.71 M |
| 08/29/2024 | $3.00 | $2.97 (-1%) | $3.00 | $2.95 | 1,216 | $9.39 M |
| 08/28/2024 | $2.97 | $3.00 (1.01%) | $3.10 | $2.97 | 1,611 | $9.49 M |
| 08/27/2024 | $3.09 | $3.09 (0%) | $3.09 | $3.09 | 0 | $9.77 M |
| 08/26/2024 | $2.70 | $3.09 (14.44%) | $3.09 | $2.70 | 5,619 | $9.77 M |
| 08/23/2024 | $3.42 | $3.20 (-6.43%) | $3.42 | $3.19 | 633 | $10.12 M |