5 DAY PERFORMANCE
-50.13%
1 MONTH PERFORMANCE
-51.79%
3 MONTH PERFORMANCE
-62.25%
6 MONTH PERFORMANCE
-40.13%
YEAR-TO-DATE PERFORMANCE
-48.07%
1 YEAR PERFORMANCE
-42.15%
Silynxcom Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $2.00 | $1.94 (-3%) | $2.04 | $1.86 | 16,267 | $9.94 M |
| 04/02/2025 | $2.03 | $2.06 (1.48%) | $2.09 | $1.81 | 63,643 | $10.56 M |
| 04/01/2025 | $2.39 | $1.91 (-20.08%) | $2.39 | $1.90 | 241,623 | $9.79 M |
| 03/31/2025 | $3.68 | $3.62 (-1.63%) | $3.79 | $3.54 | 21,003 | $18.55 M |
| 03/28/2025 | $3.90 | $3.77 (-3.33%) | $3.90 | $3.57 | 10,581 | $19.32 M |
| 03/27/2025 | $3.98 | $3.85 (-3.27%) | $3.98 | $3.79 | 4,700 | $19.73 M |
| 03/26/2025 | $3.74 | $3.80 (1.6%) | $3.84 | $3.72 | 5,715 | $19.47 M |
| 03/25/2025 | $3.90 | $3.76 (-3.59%) | $3.99 | $3.72 | 3,800 | $19.27 M |
| 03/24/2025 | $4.19 | $3.76 (-10.26%) | $4.19 | $3.70 | 19,000 | $19.27 M |
| 03/21/2025 | $4.09 | $4.20 (2.69%) | $4.39 | $3.91 | 93,600 | $21.52 M |
| 03/20/2025 | $3.99 | $4.08 (2.26%) | $4.09 | $3.99 | 2,709 | $20.91 M |
| 03/19/2025 | $4.10 | $3.99 (-2.68%) | $4.10 | $3.90 | 18,507 | $20.44 M |
| 03/18/2025 | $3.94 | $4.35 (10.41%) | $4.55 | $3.94 | 51,331 | $22.29 M |
| 03/17/2025 | $3.80 | $3.89 (2.37%) | $3.90 | $3.80 | 3,000 | $19.93 M |
| 03/14/2025 | $3.83 | $3.90 (1.83%) | $4.05 | $3.83 | 1,000 | $19.98 M |
| 03/13/2025 | $3.77 | $3.84 (1.86%) | $4.00 | $3.77 | 2,953 | $19.68 M |
| 03/12/2025 | $3.88 | $3.80 (-2.06%) | $3.90 | $3.77 | 4,500 | $19.47 M |
| 03/11/2025 | $3.89 | $3.85 (-1.03%) | $3.89 | $3.85 | 701 | $19.73 M |
| 03/10/2025 | $3.79 | $3.80 (0.26%) | $4.00 | $3.78 | 7,901 | $19.47 M |
| 03/07/2025 | $4.05 | $3.76 (-7.16%) | $4.05 | $3.76 | 3,300 | $19.27 M |
| 03/06/2025 | $3.89 | $3.80 (-2.31%) | $3.99 | $3.80 | 1,825 | $19.47 M |
| 03/05/2025 | $3.89 | $3.80 (-2.31%) | $3.89 | $3.80 | 4,000 | $19.47 M |
| 03/04/2025 | $3.79 | $3.90 (2.9%) | $4.00 | $3.76 | 11,000 | $19.98 M |
| 03/03/2025 | $3.79 | $3.75 (-1.06%) | $3.82 | $3.75 | 2,000 | $19.21 M |
| 02/28/2025 | $3.72 | $3.75 (0.81%) | $3.75 | $3.72 | 700 | $19.21 M |
| 02/27/2025 | $3.80 | $3.75 (-1.32%) | $3.80 | $3.75 | 718 | $19.21 M |
| 02/26/2025 | $3.75 | $3.90 (4%) | $3.90 | $3.75 | 1,200 | $19.98 M |
| 02/25/2025 | $3.80 | $3.75 (-1.32%) | $3.80 | $3.75 | 3,100 | $19.21 M |
| 02/24/2025 | $3.88 | $3.90 (0.52%) | $3.90 | $3.88 | 1,100 | $19.98 M |
| 02/21/2025 | $3.80 | $3.85 (1.32%) | $3.99 | $3.80 | 3,900 | $19.73 M |
| 02/20/2025 | $3.85 | $3.85 (0%) | $3.85 | $3.85 | 421 | $19.73 M |
| 02/19/2025 | $4.00 | $4.00 (0%) | $4.00 | $3.90 | 3,000 | $20.50 M |
| 02/18/2025 | $4.05 | $3.87 (-4.44%) | $4.05 | $3.60 | 2,925 | $19.83 M |
| 02/14/2025 | $3.87 | $3.90 (0.78%) | $4.10 | $3.72 | 3,000 | $19.98 M |
| 02/13/2025 | $3.73 | $3.89 (4.29%) | $3.96 | $3.73 | 7,427 | $19.93 M |
| 02/12/2025 | $3.82 | $3.90 (2.09%) | $3.90 | $3.50 | 7,427 | $19.98 M |
| 02/11/2025 | $3.81 | $4.00 (4.99%) | $4.00 | $3.80 | 1,841 | $20.50 M |
| 02/10/2025 | $4.23 | $4.00 (-5.44%) | $4.23 | $3.81 | 3,600 | $20.50 M |
| 02/07/2025 | $3.80 | $4.09 (7.63%) | $4.09 | $3.80 | 2,106 | $20.96 M |
| 02/06/2025 | $4.17 | $4.14 (-0.72%) | $4.17 | $3.98 | 1,800 | $21.21 M |
| 02/05/2025 | $3.81 | $4.17 (9.45%) | $4.17 | $3.81 | 1,902 | $21.37 M |
| 02/04/2025 | $3.82 | $4.00 (4.71%) | $4.00 | $3.82 | 2,600 | $20.50 M |
| 02/03/2025 | $4.13 | $3.82 (-7.51%) | $4.13 | $3.80 | 4,028 | $19.57 M |
| 01/31/2025 | $4.01 | $4.07 (1.5%) | $4.39 | $3.85 | 12,900 | $20.85 M |
| 01/30/2025 | $3.90 | $4.05 (3.85%) | $4.06 | $3.90 | 900 | $20.75 M |
| 01/29/2025 | $4.14 | $4.08 (-1.45%) | $4.14 | $3.93 | 1,400 | $20.91 M |
| 01/28/2025 | $4.17 | $4.06 (-2.64%) | $4.20 | $3.91 | 3,626 | $20.80 M |
| 01/27/2025 | $4.12 | $4.01 (-2.67%) | $4.17 | $3.91 | 3,600 | $20.55 M |
| 01/24/2025 | $4.33 | $4.27 (-1.39%) | $4.33 | $4.01 | 2,800 | $21.88 M |
| 01/23/2025 | $4.08 | $4.31 (5.64%) | $4.49 | $4.08 | 28,707 | $22.08 M |
| 01/22/2025 | $4.14 | $4.22 (1.93%) | $4.24 | $4.01 | 9,100 | $21.62 M |
| 01/21/2025 | $4.55 | $4.23 (-7.03%) | $4.55 | $4.00 | 21,105 | $21.67 M |
| 01/17/2025 | $4.31 | $4.46 (3.48%) | $4.47 | $4.18 | 14,332 | $22.85 M |
| 01/16/2025 | $4.10 | $4.30 (4.88%) | $4.30 | $4.04 | 17,327 | $22.03 M |
| 01/15/2025 | $4.08 | $4.25 (4.17%) | $4.31 | $4.00 | 12,100 | $21.78 M |
| 01/14/2025 | $4.02 | $4.27 (6.22%) | $4.69 | $3.92 | 32,964 | $21.88 M |
| 01/13/2025 | $4.20 | $4.08 (-2.86%) | $4.20 | $3.80 | 28,800 | $20.91 M |
| 01/10/2025 | $4.31 | $4.19 (-2.78%) | $4.43 | $4.02 | 31,100 | $21.47 M |
| 01/08/2025 | $4.27 | $4.34 (1.64%) | $4.52 | $4.15 | 27,506 | $22.24 M |
| 01/07/2025 | $4.45 | $4.32 (-2.92%) | $4.69 | $3.86 | 92,300 | $22.13 M |
| 01/06/2025 | $5.19 | $4.90 (-5.59%) | $5.19 | $4.09 | 119,389 | $25.11 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
