-
5 DAY PERFORMANCE
-0.99% -
1 MONTH PERFORMANCE
-16.67% -
3 MONTH PERFORMANCE
-66.67% -
6 MONTH PERFORMANCE
-72.70% -
YEAR-TO-DATE PERFORMANCE
-63.93% -
1 YEAR PERFORMANCE
-46.67%
Syntec Optics Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.03 | $0.04 (18.05%) | $0.04 | $0.03 | 6,107 | $32.12 M |
| 11/21/2024 | $0.03 | $0.04 (18.34%) | $0.04 | $0.03 | 19,200 | $32.95 M |
| 11/20/2024 | $0.04 | $0.04 (13.28%) | $0.06 | $0.03 | 7,551 | $32.82 M |
| 11/19/2024 | $0.05 | $0.05 (-10.76%) | $0.05 | $0.04 | 5,478 | $33.70 M |
| 11/18/2024 | $0.05 | $0.04 (-12.17%) | $0.07 | $0.04 | 3,251 | $36.33 M |
| 11/15/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 11,200 | $38.16 M |
| 11/14/2024 | $0.05 | $0.06 (20.28%) | $0.06 | $0.05 | 6,350 | $55.40 M |
| 11/12/2024 | $0.06 | $0.05 (-20.28%) | $0.06 | $0.05 | 1,200 | $54.67 M |
| 11/11/2024 | $0.05 | $0.05 (-7.69%) | $0.05 | $0.05 | 3,750 | $56.13 M |
| 11/08/2024 | $0.05 | $0.05 (-12.71%) | $0.05 | $0.05 | 400 | $52.10 M |
| 11/07/2024 | $0.05 | $0.05 (-7.63%) | $0.05 | $0.05 | 13,589 | $51.73 M |
| 11/06/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 2,111 | $51.73 M |
| 11/05/2024 | $0.05 | $0.05 (10.13%) | $0.05 | $0.04 | 18,370 | $50.26 M |
| 11/04/2024 | $0.04 | $0.04 (0%) | $0.05 | $0.04 | 3,300 | $49.90 M |
| 10/31/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 101 | $49.53 M |
| 10/30/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 394 | $53.56 M |
| 10/28/2024 | $0.06 | $0.06 (-7.26%) | $0.07 | $0.06 | 3,500 | $57.60 M |
| 10/25/2024 | $0.07 | $0.06 (-15.71%) | $0.07 | $0.06 | 353 | $56.50 M |
| 10/24/2024 | $0.07 | $0.07 (-4.04%) | $0.07 | $0.04 | 1,038 | $64.20 M |
| 10/22/2024 | $0.07 | $0.05 (-35.66%) | $0.07 | $0.04 | 442 | $49.90 M |
| 10/21/2024 | $0.04 | $0.08 (79.43%) | $0.08 | $0.04 | 3,600 | $49.90 M |
| 10/18/2024 | $0.09 | $0.06 (-36.17%) | $0.09 | $0.04 | 15,433 | $49.16 M |
| 10/17/2024 | $0.06 | $0.05 (-22.39%) | $0.06 | $0.05 | 6,227 | $50.63 M |
| 10/16/2024 | $0.04 | $0.03 (-27.06%) | $0.06 | $0.03 | 6,696 | $50.63 M |
| 10/15/2024 | $0.04 | $0.05 (23.54%) | $0.05 | $0.04 | 2,004 | $51.00 M |
| 10/14/2024 | $0.05 | $0.06 (14.45%) | $0.06 | $0.05 | 800 | $53.56 M |
| 10/11/2024 | $0.06 | $0.05 (-11.34%) | $0.06 | $0.05 | 1,450 | $49.16 M |
| 10/10/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 1,000 | $45.86 M |
| 10/09/2024 | $0.07 | $0.06 (-21.43%) | $0.07 | $0.06 | 8,000 | $45.13 M |
| 10/08/2024 | $0.06 | $0.06 (1.72%) | $0.08 | $0.06 | 6,106 | $47.69 M |
| 10/07/2024 | $0.07 | $0.08 (7.07%) | $0.09 | $0.07 | 10,975 | $46.96 M |
| 10/02/2024 | $0.07 | $0.07 (-10%) | $0.07 | $0.07 | 614 | $45.13 M |
| 10/01/2024 | $0.08 | $0.07 (-8.27%) | $0.08 | $0.05 | 3,469 | $42.93 M |
| 09/30/2024 | $0.07 | $0.07 (-2.78%) | $0.07 | $0.07 | 5,110 | $45.13 M |
| 09/27/2024 | $0.07 | $0.07 (0.14%) | $0.07 | $0.07 | 4,287 | $45.49 M |
| 09/26/2024 | $0.04 | $0.04 (1.01%) | $0.05 | $0.04 | 99,189 | $44.39 M |
| 09/25/2024 | $0.04 | $0.04 (-12.25%) | $0.04 | $0.04 | 2,200 | $43.66 M |
| 09/24/2024 | $0.05 | $0.04 (-11.33%) | $0.05 | $0.04 | 12,563 | $43.66 M |
| 09/23/2024 | $0.05 | $0.05 (-9.09%) | $0.05 | $0.05 | 4,232 | $45.49 M |
| 09/20/2024 | $0.04 | $0.05 (17.37%) | $0.06 | $0.04 | 7,396 | $48.43 M |
| 09/19/2024 | $0.07 | $0.04 (-31.92%) | $0.07 | $0.04 | 26,246 | $42.93 M |
| 09/18/2024 | $0.07 | $0.07 (-1.57%) | $0.07 | $0.07 | 10,900 | $43.29 M |
| 09/17/2024 | $0.07 | $0.07 (-3.22%) | $0.07 | $0.07 | 5,787 | $47.69 M |
| 09/16/2024 | $0.08 | $0.07 (-6.8%) | $0.08 | $0.07 | 7,021 | $47.33 M |
| 09/13/2024 | $0.07 | $0.08 (6.99%) | $0.08 | $0.07 | 15,024 | $50.26 M |
| 09/11/2024 | $0.07 | $0.07 (0.07%) | $0.07 | $0.07 | 6,499 | $42.93 M |
| 09/10/2024 | $0.07 | $0.07 (-0.96%) | $0.07 | $0.07 | 300 | $43.66 M |
| 09/09/2024 | $0.09 | $0.07 (-17.35%) | $0.09 | $0.07 | 4,804 | $43.66 M |
| 09/06/2024 | $0.10 | $0.09 (-10.89%) | $0.10 | $0.09 | 9,840 | $41.82 M |
| 09/05/2024 | $0.10 | $0.10 (0.1%) | $0.10 | $0.10 | 5,760 | $43.66 M |
| 09/04/2024 | $0.11 | $0.11 (-0.99%) | $0.11 | $0.11 | 5,692 | $48.43 M |
| 08/30/2024 | $0.11 | $0.12 (10.09%) | $0.12 | $0.11 | 16,455 | $52.46 M |
| 08/28/2024 | $0.12 | $0.12 (1.01%) | $0.12 | $0.12 | 555 | $51.73 M |
| 08/27/2024 | $0.11 | $0.11 (-0.99%) | $0.11 | $0.11 | 1,000 | $53.56 M |
| 08/26/2024 | $0.12 | $0.12 (3.81%) | $0.12 | $0.12 | 2,335 | $56.13 M |
| 08/23/2024 | $0.12 | $0.12 (0.08%) | $0.12 | $0.11 | 5,500 | $55.77 M |