5 DAY PERFORMANCE
-9.09%
1 MONTH PERFORMANCE
+123.21%
3 MONTH PERFORMANCE
+50.68%
6 MONTH PERFORMANCE
+13.40%
YEAR-TO-DATE PERFORMANCE
-12.70%
1 YEAR PERFORMANCE
-51.00%
Syntec Optics Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $2.07 | $2.21 (6.76%) | $2.29 | $2.02 | 160,429 | $81.08 M |
| 01/13/2025 | $2.41 | $2.08 (-13.69%) | $2.47 | $2.06 | 271,794 | $76.31 M |
| 01/10/2025 | $2.44 | $2.64 (8.2%) | $2.70 | $2.31 | 228,900 | $96.86 M |
| 01/08/2025 | $2.70 | $2.42 (-10.37%) | $2.70 | $2.18 | 343,747 | $88.79 M |
| 01/07/2025 | $2.90 | $2.84 (-2.07%) | $2.95 | $2.77 | 250,437 | $104.19 M |
| 01/06/2025 | $3.30 | $2.81 (-14.85%) | $3.39 | $2.78 | 496,400 | $103.09 M |
| 01/03/2025 | $2.65 | $3.09 (16.6%) | $3.17 | $2.52 | 590,055 | $113.37 M |
| 01/02/2025 | $2.80 | $2.68 (-4.29%) | $3.09 | $2.48 | 591,334 | $98.32 M |
| 12/31/2024 | $3.39 | $2.52 (-25.66%) | $3.47 | $2.38 | 774,316 | $92.45 M |
| 12/30/2024 | $3.35 | $3.37 (0.6%) | $3.64 | $3.05 | 848,000 | $123.64 M |
| 12/27/2024 | $3.70 | $3.34 (-9.73%) | $4.51 | $3.04 | 3.69 M | $122.54 M |
| 12/26/2024 | $3.33 | $3.45 (3.6%) | $3.69 | $3.18 | 1.72 M | $126.57 M |
| 12/24/2024 | $3.08 | $3.38 (9.74%) | $3.78 | $3.03 | 1.98 M | $124.01 M |
| 12/23/2024 | $3.10 | $3.12 (0.65%) | $3.50 | $2.84 | 2.26 M | $114.47 M |
| 12/20/2024 | $1.86 | $3.50 (88.17%) | $4.49 | $1.86 | 38.88 M | $128.41 M |
| 12/19/2024 | $2.54 | $1.94 (-23.62%) | $2.68 | $1.89 | 1.52 M | $71.18 M |
| 12/18/2024 | $3.11 | $2.54 (-18.33%) | $3.11 | $2.20 | 4.49 M | $93.19 M |
| 12/17/2024 | $3.81 | $3.53 (-7.35%) | $5.10 | $3.10 | 93.20 M | $129.51 M |
| 12/16/2024 | $0.99 | $1.78 (79.8%) | $2.12 | $0.98 | 15.84 M | $65.31 M |
| 12/13/2024 | $1.05 | $0.99 (-6.13%) | $1.06 | $0.96 | 406,806 | $36.16 M |
| 12/12/2024 | $1.38 | $1.02 (-26.09%) | $1.50 | $0.95 | 1.96 M | $37.42 M |
| 12/11/2024 | $0.93 | $1.33 (43.01%) | $1.64 | $0.91 | 9.22 M | $48.80 M |
| 12/10/2024 | $0.96 | $0.93 (-3.12%) | $0.98 | $0.89 | 168,553 | $34.12 M |
| 12/09/2024 | $0.95 | $0.93 (-2.11%) | $0.97 | $0.88 | 200,677 | $34.12 M |
| 12/06/2024 | $0.92 | $0.92 (-0.37%) | $0.95 | $0.89 | 220,620 | $33.75 M |
| 12/05/2024 | $0.96 | $0.95 (-0.82%) | $0.96 | $0.90 | 116,000 | $34.85 M |
| 12/04/2024 | $0.92 | $0.94 (1.63%) | $0.97 | $0.91 | 114,400 | $34.30 M |
| 12/03/2024 | $0.89 | $0.93 (4.85%) | $0.95 | $0.89 | 155,700 | $34.04 M |
| 12/02/2024 | $0.90 | $0.88 (-2.23%) | $0.94 | $0.88 | 163,810 | $32.28 M |
| 11/29/2024 | $0.89 | $0.88 (-0.92%) | $0.89 | $0.87 | 73,837 | $32.43 M |
| 11/27/2024 | $0.86 | $0.87 (0.98%) | $0.89 | $0.86 | 158,009 | $31.87 M |
| 11/26/2024 | $0.89 | $0.86 (-3.37%) | $0.91 | $0.85 | 130,100 | $31.55 M |
| 11/25/2024 | $0.90 | $0.87 (-3.54%) | $0.97 | $0.86 | 119,547 | $31.85 M |
| 11/22/2024 | $0.88 | $0.88 (-0.06%) | $0.92 | $0.86 | 33,600 | $32.12 M |
| 11/21/2024 | $0.93 | $0.90 (-3.15%) | $0.95 | $0.88 | 61,300 | $32.95 M |
| 11/20/2024 | $0.95 | $0.89 (-5.84%) | $0.96 | $0.89 | 67,164 | $32.82 M |
| 11/19/2024 | $1.04 | $0.92 (-11.67%) | $1.07 | $0.91 | 87,925 | $33.70 M |
| 11/18/2024 | $1.11 | $0.99 (-10.8%) | $1.13 | $0.99 | 108,100 | $36.33 M |
| 11/15/2024 | $1.30 | $1.04 (-20%) | $1.30 | $1.01 | 304,800 | $38.16 M |
| 11/14/2024 | $1.53 | $1.51 (-1.31%) | $1.55 | $1.49 | 14,910 | $55.40 M |
| 11/13/2024 | $1.55 | $1.55 (0%) | $1.59 | $1.43 | 28,646 | $56.87 M |
| 11/12/2024 | $1.50 | $1.49 (-0.67%) | $1.53 | $1.44 | 7,200 | $54.67 M |
| 11/11/2024 | $1.39 | $1.53 (10.07%) | $1.57 | $1.39 | 33,209 | $56.13 M |
| 11/08/2024 | $1.40 | $1.42 (1.43%) | $1.43 | $1.36 | 62,433 | $52.10 M |
| 11/07/2024 | $1.42 | $1.41 (-0.7%) | $1.42 | $1.37 | 16,910 | $51.73 M |
| 11/06/2024 | $1.37 | $1.41 (2.92%) | $1.42 | $1.37 | 7,009 | $51.73 M |
| 11/05/2024 | $1.46 | $1.37 (-6.16%) | $1.47 | $1.35 | 23,400 | $50.26 M |
| 11/04/2024 | $1.37 | $1.36 (-0.73%) | $1.41 | $1.35 | 12,000 | $49.90 M |
| 11/01/2024 | $1.39 | $1.39 (0%) | $1.46 | $1.37 | 19,711 | $51.00 M |
| 10/31/2024 | $1.46 | $1.35 (-7.53%) | $1.46 | $1.34 | 20,015 | $49.53 M |
| 10/30/2024 | $1.45 | $1.46 (0.69%) | $1.48 | $1.41 | 30,004 | $53.56 M |
| 10/29/2024 | $1.58 | $1.41 (-10.76%) | $1.58 | $1.40 | 23,645 | $51.73 M |
| 10/28/2024 | $1.52 | $1.57 (3.29%) | $1.58 | $1.46 | 25,310 | $57.60 M |
| 10/25/2024 | $1.62 | $1.54 (-4.94%) | $1.74 | $1.53 | 62,123 | $56.50 M |
| 10/24/2024 | $1.39 | $1.75 (25.9%) | $1.89 | $1.33 | 713,000 | $64.20 M |
| 10/23/2024 | $1.36 | $1.38 (1.47%) | $1.38 | $1.35 | 11,246 | $50.63 M |
| 10/22/2024 | $1.36 | $1.36 (0%) | $1.38 | $1.36 | 19,076 | $49.90 M |
| 10/21/2024 | $1.56 | $1.36 (-12.82%) | $1.56 | $1.34 | 27,000 | $49.90 M |
| 10/18/2024 | $1.41 | $1.34 (-4.96%) | $1.41 | $1.34 | 20,800 | $49.16 M |
| 10/17/2024 | $1.38 | $1.38 (0%) | $1.42 | $1.38 | 11,329 | $50.63 M |
| 10/16/2024 | $1.39 | $1.38 (-0.72%) | $1.42 | $1.38 | 8,637 | $50.63 M |
| 10/15/2024 | $1.42 | $1.39 (-2.11%) | $1.46 | $1.38 | 9,551 | $51.00 M |
| 10/14/2024 | $1.36 | $1.46 (7.35%) | $1.46 | $1.34 | 23,028 | $53.56 M |