5 DAY PERFORMANCE
+11.50%
1 MONTH PERFORMANCE
-44.25%
3 MONTH PERFORMANCE
-63.16%
6 MONTH PERFORMANCE
-58.55%
YEAR-TO-DATE PERFORMANCE
-43.75%
1 YEAR PERFORMANCE
-55.00%
Synlogic, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $0.63 | $0.63 (0.16%) | $0.63 | $0.62 | 34.40 K | $7.76 M |
| 01/28/2026 | $0.61 | $0.62 (1.64%) | $0.62 | $0.61 | 10.80 K | $7.64 M |
| 01/27/2026 | $0.59 | $0.60 (1.52%) | $0.62 | $0.59 | 54.00 K | $7.39 M |
| 01/26/2026 | $0.57 | $0.60 (4.39%) | $0.60 | $0.57 | 18.80 K | $7.33 M |
| 01/23/2026 | $0.57 | $0.57 (-0.88%) | $0.60 | $0.54 | 352.70 K | $6.96 M |
| 01/22/2026 | $0.58 | $0.57 (-1.55%) | $0.62 | $0.56 | 352.50 K | $7.03 M |
| 01/21/2026 | $0.57 | $0.62 (8.96%) | $0.65 | $0.56 | 347.70 K | |
| 01/20/2026 | $0.78 | $0.56 (-27.93%) | $0.78 | $0.56 | 3.57 M | $6.90 M |
| 01/16/2026 | $1.14 | $1.12 (-1.75%) | $1.14 | $1.12 | 5.25 K | $13.80 M |
| 01/15/2026 | $1.13 | $1.14 (0.88%) | $1.16 | $1.12 | 18.74 K | $14.04 M |
| 01/14/2026 | $1.19 | $1.13 (-5.04%) | $1.19 | $1.12 | 7.03 K | $13.92 M |
| 01/13/2026 | $1.14 | $1.12 (-1.75%) | $1.14 | $1.12 | 8.92 K | $13.80 M |
| 01/12/2026 | $1.16 | $1.13 (-2.59%) | $1.16 | $1.12 | 3.10 K | $13.92 M |
| 01/09/2026 | $1.19 | $1.14 (-4.2%) | $1.20 | $1.14 | 24.01 K | $14.04 M |
| 01/08/2026 | $1.21 | $1.22 (0.83%) | $1.23 | $1.21 | 12.83 K | $15.03 M |
| 01/07/2026 | $1.19 | $1.18 (-0.84%) | $1.20 | $1.18 | 6.53 K | $14.54 M |
| 01/06/2026 | $1.24 | $1.19 (-4.03%) | $1.27 | $1.17 | 6.93 K | $14.66 M |
| 01/05/2026 | $1.18 | $1.19 (0.85%) | $1.25 | $1.18 | 39.20 K | $14.66 M |
| 01/02/2026 | $1.10 | $1.17 (6.36%) | $1.19 | $1.10 | 21.53 K | $14.41 M |
| 12/31/2025 | $1.11 | $1.12 (0.9%) | $1.17 | $1.10 | 32.90 K | $13.80 M |
| 12/30/2025 | $1.14 | $1.13 (-0.88%) | $1.18 | $1.12 | 24.40 K | $13.92 M |
| 12/29/2025 | $1.21 | $1.16 (-4.13%) | $1.21 | $1.16 | 5.34 K | $14.29 M |
| 12/26/2025 | $1.20 | $1.22 (1.67%) | $1.22 | $1.15 | 29.83 K | $15.03 M |
| 12/24/2025 | $1.17 | $1.17 (0%) | $1.17 | $1.16 | 7.70 K | $14.41 M |
| 12/23/2025 | $1.17 | $1.17 (0%) | $1.21 | $1.14 | 53.30 K | $14.41 M |
| 12/22/2025 | $1.17 | $1.19 (1.71%) | $1.22 | $1.17 | 39.03 K | $14.66 M |
| 12/19/2025 | $1.17 | $1.20 (2.56%) | $1.28 | $1.14 | 35.60 K | $14.78 M |
| 12/18/2025 | $1.10 | $1.13 (2.73%) | $1.19 | $1.10 | 80.60 K | $13.92 M |
| 12/17/2025 | $1.08 | $1.11 (2.78%) | $1.11 | $1.07 | 48.30 K | $13.67 M |
| 12/16/2025 | $1.07 | $1.06 (-0.93%) | $1.11 | $1.06 | 45.40 K | $13.06 M |
| 12/15/2025 | $1.07 | $1.05 (-1.87%) | $1.11 | $1.05 | 30.41 K | $12.94 M |
| 12/12/2025 | $1.11 | $1.11 (0%) | $1.13 | $1.11 | 26.50 K | $13.67 M |
| 12/11/2025 | $1.14 | $1.10 (-3.51%) | $1.20 | $1.10 | 35.20 K | $13.55 M |
| 12/10/2025 | $1.05 | $1.08 (2.86%) | $1.13 | $1.05 | 56.22 K | $13.30 M |
| 12/09/2025 | $1.06 | $1.04 (-1.89%) | $1.13 | $1.04 | 57.42 K | $12.81 M |
| 12/08/2025 | $1.06 | $1.04 (-1.89%) | $1.09 | $1.03 | 25.80 K | $12.81 M |
| 12/05/2025 | $1.15 | $1.03 (-10.43%) | $1.15 | $1.01 | 66.13 K | $12.69 M |
| 12/04/2025 | $1.33 | $1.15 (-13.53%) | $1.33 | $1.10 | 731.74 K | $14.17 M |
| 12/03/2025 | $1.35 | $1.30 (-3.7%) | $1.35 | $1.29 | 23.80 K | $16.01 M |
| 12/02/2025 | $1.39 | $1.42 (2.16%) | $1.43 | $1.34 | 23.20 K | $17.49 M |
| 12/01/2025 | $1.48 | $1.41 (-4.73%) | $1.48 | $1.38 | 13.90 K | $17.37 M |
| 11/28/2025 | $1.56 | $1.46 (-6.41%) | $1.57 | $1.44 | 145.70 K | $17.99 M |
| 11/26/2025 | $1.66 | $1.65 (-0.6%) | $1.73 | $1.64 | 5.00 K | $20.33 M |
| 11/25/2025 | $1.64 | $1.67 (1.83%) | $1.67 | $1.64 | 3.03 K | $20.57 M |
| 11/24/2025 | $1.63 | $1.64 (0.61%) | $1.65 | $1.63 | 4.90 K | $20.20 M |
| 11/21/2025 | $1.60 | $1.61 (0.63%) | $1.64 | $1.58 | 11.05 K | $19.83 M |
| 11/20/2025 | $1.62 | $1.60 (-1.23%) | $1.70 | $1.60 | 43.30 K | $19.71 M |
| 11/19/2025 | $1.69 | $1.62 (-4.14%) | $1.69 | $1.61 | 4.25 K | $19.96 M |
| 11/18/2025 | $1.72 | $1.65 (-4.07%) | $1.72 | $1.61 | 35.73 K | $20.33 M |
| 11/17/2025 | $1.70 | $1.69 (-0.59%) | $1.76 | $1.67 | 22.80 K | $20.82 M |
| 11/14/2025 | $1.68 | $1.68 (0%) | $1.75 | $1.66 | 35.20 K | $20.70 M |
| 11/13/2025 | $1.64 | $1.67 (1.83%) | $1.86 | $1.64 | 69.12 K | $20.57 M |
| 11/12/2025 | $1.60 | $1.68 (5%) | $1.69 | $1.60 | 11.85 K | $20.70 M |
| 11/11/2025 | $1.64 | $1.59 (-3.05%) | $1.65 | $1.59 | 11.81 K | $19.59 M |
| 11/10/2025 | $1.59 | $1.62 (1.89%) | $1.73 | $1.52 | 109.80 K | $19.96 M |
| 11/07/2025 | $1.59 | $1.59 (0%) | $1.61 | $1.56 | 10.40 K | $19.59 M |
| 11/06/2025 | $1.60 | $1.64 (2.5%) | $1.77 | $1.55 | 33.10 K | $20.20 M |
| 11/05/2025 | $1.64 | $1.62 (-1.22%) | $1.65 | $1.58 | 36.20 K | $19.96 M |
| 11/04/2025 | $1.71 | $1.60 (-6.43%) | $1.81 | $1.58 | 29.50 K | $19.71 M |
| 11/03/2025 | $1.77 | $1.70 (-3.95%) | $1.77 | $1.66 | 30.81 K | $20.94 M |
| 10/31/2025 | $1.67 | $1.69 (1.2%) | $1.74 | $1.67 | 51.13 K | $20.82 M |
| 10/30/2025 | $1.77 | $1.71 (-3.39%) | $1.80 | $1.69 | 105.22 K | $21.07 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.
