-
5 DAY PERFORMANCE
+55.56% -
1 MONTH PERFORMANCE
-41.67% -
3 MONTH PERFORMANCE
-55.53% -
6 MONTH PERFORMANCE
-50.00% -
YEAR-TO-DATE PERFORMANCE
-36.88%
Syntec Optics Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/22/2024 | $0.12 | $0.11 (-9.09%) | $0.12 | $0.11 | 541 | $54.67 M |
| 08/21/2024 | $0.10 | $0.12 (20.38%) | $0.12 | $0.10 | 10,265 | $55.40 M |
| 08/20/2024 | $0.12 | $0.12 (0.04%) | $0.12 | $0.11 | 955 | $60.90 M |
| 08/19/2024 | $0.12 | $0.12 (0.92%) | $0.12 | $0.11 | 9,169 | $66.04 M |
| 08/16/2024 | $0.10 | $0.10 (-3.05%) | $0.10 | $0.10 | 19,570 | $65.31 M |
| 08/14/2024 | $0.13 | $0.13 (-0.69%) | $0.14 | $0.13 | 3,207 | $53.93 M |
| 08/13/2024 | $0.13 | $0.13 (0.78%) | $0.13 | $0.10 | 3,675 | $39.62 M |
| 08/12/2024 | $0.11 | $0.13 (18.18%) | $0.13 | $0.10 | 12,120 | $41.82 M |
| 08/09/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 1,716 | $40.36 M |
| 08/08/2024 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 4,802 | $40.72 M |
| 08/06/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 890 | $42.19 M |
| 08/05/2024 | $0.13 | $0.13 (-0.92%) | $0.15 | $0.11 | 11,764 | $43.29 M |
| 08/02/2024 | $0.14 | $0.13 (-5.8%) | $0.15 | $0.13 | 10,566 | $49.90 M |
| 08/01/2024 | $0.11 | $0.11 (-1.26%) | $0.11 | $0.11 | 2,700 | $54.30 M |
| 07/30/2024 | $0.11 | $0.11 (-0.72%) | $0.11 | $0.11 | 2,500 | $57.60 M |
| 07/29/2024 | $0.19 | $0.19 (0%) | $0.19 | $0.19 | 2,300 | $58.70 M |
| 07/26/2024 | $0.15 | $0.18 (18.27%) | $0.18 | $0.12 | 50,180 | $60.54 M |
| 07/25/2024 | $0.10 | $0.14 (40%) | $0.15 | $0.10 | 9,523 | $60.90 M |
| 07/24/2024 | $0.11 | $0.11 (-0.09%) | $0.11 | $0.11 | 2,175 | $64.94 M |
| 07/23/2024 | $0.16 | $0.11 (-35.38%) | $0.17 | $0.11 | 46,842 | $61.64 M |
| 07/22/2024 | $0.12 | $0.16 (34.08%) | $0.16 | $0.12 | 3,977 | $63.10 M |
| 07/19/2024 | $0.14 | $0.12 (-14.35%) | $0.14 | $0.12 | 4,648 | $63.84 M |
| 07/18/2024 | $0.15 | $0.15 (-0.99%) | $0.16 | $0.15 | 2,491 | $67.14 M |
| 07/17/2024 | $0.16 | $0.16 (1.19%) | $0.16 | $0.15 | 10,251 | $68.61 M |
| 07/16/2024 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 109 | $70.44 M |
| 07/15/2024 | $0.19 | $0.16 (-13.65%) | $0.19 | $0.16 | 18,437 | $72.28 M |
| 07/12/2024 | $0.15 | $0.15 (-0.99%) | $0.15 | $0.14 | 11,400 | $71.18 M |
| 07/11/2024 | $0.12 | $0.16 (34.92%) | $0.20 | $0.11 | 53,765 | $72.64 M |
| 07/10/2024 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 2,036 | $71.91 M |
| 07/09/2024 | $0.11 | $0.11 (-1.16%) | $0.11 | $0.11 | 374 | $77.05 M |
| 07/08/2024 | $0.11 | $0.11 (-0.72%) | $0.11 | $0.11 | 200 | $80.35 M |
| 07/05/2024 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 600 | $79.25 M |
| 07/03/2024 | $0.12 | $0.10 (-16.67%) | $0.12 | $0.10 | 4,695 | $88.42 M |
| 07/02/2024 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 1,300 | $91.72 M |
| 07/01/2024 | $0.16 | $0.12 (-21.81%) | $0.16 | $0.11 | 3,371 | $103.83 M |
| 06/28/2024 | $0.12 | $0.16 (35.57%) | $0.16 | $0.12 | 3,286 | $111.90 M |