5 DAY PERFORMANCE
-6.76%
1 MONTH PERFORMANCE
-36.70%
3 MONTH PERFORMANCE
-8.00%
6 MONTH PERFORMANCE
-5.48%
YEAR-TO-DATE PERFORMANCE
-45.24%
1 YEAR PERFORMANCE
+50.00%
Syntec Optics Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $1.46 | $1.38 (-5.48%) | $1.47 | $1.37 | 90.64 K | $50.95 M |
| 12/04/2025 | $1.41 | $1.46 (3.55%) | $1.49 | $1.30 | 239.60 K | $53.90 M |
| 12/03/2025 | $1.49 | $1.41 (-5.37%) | $1.49 | $1.41 | 86.13 K | $52.06 M |
| 12/02/2025 | $1.58 | $1.48 (-6.33%) | $1.58 | $1.48 | 54.50 K | $54.64 M |
| 12/01/2025 | $1.70 | $1.60 (-5.88%) | $1.70 | $1.55 | 92.81 K | $59.07 M |
| 11/28/2025 | $1.76 | $1.73 (-1.7%) | $1.80 | $1.69 | 37.63 K | $63.87 M |
| 11/26/2025 | $1.59 | $1.72 (8.18%) | $1.89 | $1.59 | 103.22 K | $63.50 M |
| 11/25/2025 | $1.37 | $1.55 (13.14%) | $1.58 | $1.32 | 83.43 K | $57.23 M |
| 11/24/2025 | $1.25 | $1.37 (9.6%) | $1.40 | $1.18 | 136.52 K | $50.58 M |
| 11/21/2025 | $1.26 | $1.25 (-0.79%) | $1.35 | $1.24 | 75.73 K | $46.15 M |
| 11/20/2025 | $1.42 | $1.26 (-11.27%) | $1.47 | $1.26 | 56.90 K | $46.52 M |
| 11/19/2025 | $1.50 | $1.37 (-8.67%) | $1.50 | $1.32 | 145.50 K | $50.58 M |
| 11/18/2025 | $1.57 | $1.49 (-5.1%) | $1.57 | $1.48 | 90.44 K | $55.01 M |
| 11/17/2025 | $1.98 | $1.58 (-20.2%) | $1.98 | $1.53 | 263.50 K | $58.33 M |
| 11/14/2025 | $1.91 | $1.96 (2.62%) | $2.00 | $1.90 | 142.90 K | $72.36 M |
| 11/13/2025 | $2.09 | $2.02 (-3.35%) | $2.11 | $1.96 | 111.34 K | $74.58 M |
| 11/12/2025 | $2.20 | $2.15 (-2.27%) | $2.22 | $2.14 | 18.75 K | $79.38 M |
| 11/11/2025 | $2.07 | $2.22 (7.25%) | $2.25 | $2.04 | 71.20 K | $81.96 M |
| 11/10/2025 | $2.23 | $2.12 (-4.93%) | $2.34 | $2.09 | 58.91 K | $78.27 M |
| 11/07/2025 | $2.22 | $2.18 (-1.8%) | $2.26 | $2.01 | 160.21 K | $74.98 M |
| 11/06/2025 | $2.37 | $2.23 (-5.91%) | $2.38 | $2.17 | 75.80 K | $76.70 M |
| 11/05/2025 | $2.41 | $2.37 (-1.66%) | $2.49 | $2.24 | 117.35 K | $81.52 M |
| 11/04/2025 | $2.58 | $2.40 (-6.98%) | $2.66 | $2.39 | 137.10 K | $82.55 M |
| 11/03/2025 | $2.91 | $2.70 (-7.22%) | $3.00 | $2.66 | 146.75 K | $92.87 M |
| 10/31/2025 | $2.60 | $2.89 (11.15%) | $3.05 | $2.56 | 392.20 K | $99.40 M |
| 10/30/2025 | $2.56 | $2.56 (0%) | $2.59 | $2.40 | 71.44 K | $88.05 M |
| 10/29/2025 | $2.78 | $2.61 (-6.12%) | $2.79 | $2.53 | 125.40 K | $89.77 M |
| 10/28/2025 | $2.58 | $2.73 (5.81%) | $2.79 | $2.58 | 163.92 K | $100.79 M |
| 10/27/2025 | $2.83 | $2.53 (-10.6%) | $2.88 | $2.50 | 147.64 K | $93.41 M |
| 10/24/2025 | $2.91 | $2.83 (-2.75%) | $3.03 | $2.75 | 187.77 K | $104.48 M |
| 10/23/2025 | $2.48 | $2.86 (15.32%) | $3.13 | $2.44 | 278.00 K | $105.59 M |
| 10/22/2025 | $2.66 | $2.58 (-3.01%) | $2.69 | $2.41 | 191.82 K | $95.25 M |
| 10/21/2025 | $2.75 | $2.67 (-2.91%) | $2.90 | $2.57 | 228.30 K | $98.58 M |
| 10/20/2025 | $2.37 | $2.79 (17.72%) | $2.83 | $2.37 | 394.80 K | $103.01 M |
| 10/17/2025 | $2.32 | $2.28 (-1.72%) | $2.41 | $2.14 | 175.75 K | $84.18 M |
| 10/16/2025 | $2.54 | $2.33 (-8.27%) | $2.63 | $2.22 | 262.70 K | $86.02 M |
| 10/15/2025 | $2.40 | $2.44 (1.67%) | $2.61 | $2.21 | 332.61 K | $90.09 M |
| 10/14/2025 | $2.18 | $2.29 (5.05%) | $2.30 | $2.02 | 223.90 K | $84.55 M |
| 10/13/2025 | $1.90 | $2.18 (14.74%) | $2.18 | $1.90 | 177.30 K | $80.49 M |
| 10/10/2025 | $2.11 | $1.90 (-9.95%) | $2.31 | $1.81 | 644.10 K | $70.15 M |
| 10/09/2025 | $1.79 | $2.07 (15.64%) | $2.09 | $1.77 | 386.83 K | $76.42 M |
| 10/08/2025 | $1.74 | $1.78 (2.3%) | $1.84 | $1.68 | 197.57 K | $65.72 M |
| 10/07/2025 | $1.93 | $1.71 (-11.4%) | $1.93 | $1.62 | 230.71 K | $63.13 M |
| 10/06/2025 | $1.55 | $1.82 (17.42%) | $1.85 | $1.55 | 793.10 K | $67.19 M |
| 10/03/2025 | $1.52 | $1.55 (1.97%) | $1.56 | $1.50 | 73.48 K | $57.23 M |
| 10/02/2025 | $1.60 | $1.57 (-1.88%) | $1.61 | $1.51 | 49.90 K | $57.60 M |
| 10/01/2025 | $1.53 | $1.57 (2.61%) | $1.60 | $1.53 | 78.89 K | $57.60 M |
| 09/30/2025 | $1.57 | $1.55 (-1.27%) | $1.57 | $1.50 | 89.44 K | $56.87 M |
| 09/29/2025 | $1.53 | $1.57 (2.61%) | $1.62 | $1.51 | 74.10 K | $57.60 M |
| 09/26/2025 | $1.53 | $1.55 (1.31%) | $1.55 | $1.50 | 66.30 K | $56.87 M |
| 09/25/2025 | $1.57 | $1.54 (-1.91%) | $1.64 | $1.47 | 180.10 K | $56.50 M |
| 09/24/2025 | $1.60 | $1.66 (3.75%) | $1.70 | $1.57 | 194.14 K | $60.90 M |
| 09/23/2025 | $1.68 | $1.56 (-7.14%) | $1.70 | $1.51 | 79.70 K | $57.23 M |
| 09/22/2025 | $1.71 | $1.65 (-3.51%) | $1.71 | $1.62 | 100.23 K | $60.54 M |
| 09/19/2025 | $1.59 | $1.70 (6.92%) | $1.75 | $1.58 | 139.70 K | $62.37 M |
| 09/18/2025 | $1.79 | $1.57 (-12.29%) | $1.86 | $1.51 | 274.50 K | $57.60 M |
| 09/17/2025 | $1.79 | $1.77 (-1.12%) | $1.91 | $1.70 | 380.70 K | $64.94 M |
| 09/16/2025 | $1.83 | $2.12 (15.85%) | $2.13 | $1.77 | 533.80 K | $77.78 M |
| 09/15/2025 | $1.68 | $1.81 (7.74%) | $1.86 | $1.68 | 118.41 K | $66.41 M |
| 09/12/2025 | $1.80 | $1.68 (-6.67%) | $1.80 | $1.68 | 69.50 K | $61.64 M |
| 09/11/2025 | $1.74 | $1.77 (1.72%) | $1.86 | $1.68 | 118.29 K | $64.94 M |
| 09/10/2025 | $1.65 | $1.76 (6.67%) | $1.82 | $1.56 | 151.96 K | $64.57 M |
| 09/09/2025 | $1.75 | $1.69 (-3.43%) | $1.84 | $1.63 | 169.40 K | $62.00 M |
| 09/08/2025 | $1.51 | $1.75 (15.89%) | $1.85 | $1.38 | 894.20 K | $64.20 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.
