5 DAY PERFORMANCE
+18.58%
1 MONTH PERFORMANCE
-1.22%
Lyntris Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $11.25 | $12.18 (8.27%) | $12.22 | $11.15 | 468.36 K | $1.41 B |
| 10/28/2026 | $10.86 | $11.22 (3.31%) | $11.27 | $10.48 | 315.80 K | $1.30 B |
| 10/27/2026 | $10.71 | $10.89 (1.68%) | $10.92 | $10.52 | 323.70 K | $1.26 B |
| 10/26/2026 | $10.33 | $10.71 (3.68%) | $11.00 | $10.33 | 246.30 K | $1.24 B |
| 10/23/2026 | $10.95 | $10.28 (-6.12%) | $11.02 | $10.27 | 353.20 K | $1.19 B |
| 10/22/2026 | $11.06 | $11.03 (-0.27%) | $11.35 | $10.75 | 225.96 K | $1.28 B |
| 10/21/2026 | $11.21 | $11.25 (0.36%) | $11.44 | $11.11 | 141.46 K | $1.30 B |
| 10/20/2026 | $11.52 | $11.19 (-2.86%) | $11.52 | $11.10 | 411.80 K | $1.30 B |
| 10/19/2026 | $11.26 | $11.46 (1.78%) | $11.62 | $11.09 | 326.20 K | $1.33 B |
| 10/16/2026 | $11.37 | $11.33 (-0.35%) | $11.50 | $11.24 | 225.50 K | $1.31 B |
| 10/15/2026 | $11.46 | $11.33 (-1.13%) | $11.62 | $11.22 | 879.94 K | $1.31 B |
| 10/14/2026 | $10.72 | $11.41 (6.44%) | $11.41 | $10.70 | 510.81 K | $1.32 B |
| 10/13/2026 | $11.54 | $10.86 (-5.89%) | $11.74 | $10.84 | 415.04 K | $1.26 B |
| 10/12/2026 | $11.70 | $11.52 (-1.54%) | $11.77 | $11.20 | 351.63 K | $1.34 B |
| 10/09/2026 | $12.45 | $11.68 (-6.18%) | $12.61 | $11.61 | 815.90 K | $1.34 B |
| 10/08/2026 | $12.76 | $12.33 (-3.37%) | $12.88 | $12.15 | 377.85 K | $1.42 B |
| 10/07/2026 | $13.15 | $12.76 (-2.97%) | $13.15 | $12.76 | 315.30 K | $1.47 B |
| 10/06/2026 | $12.60 | $13.26 (5.24%) | $13.48 | $12.50 | 411.80 K | $1.53 B |
| 10/05/2026 | $12.86 | $12.55 (-2.41%) | $13.30 | $12.55 | 542.25 K | $1.44 B |
| 10/02/2026 | $12.66 | $12.74 (0.63%) | $12.92 | $12.41 | 758.33 K | $1.47 B |
| 10/01/2026 | $12.25 | $12.66 (3.35%) | $12.84 | $12.12 | 700.95 K | $1.46 B |
| 09/30/2026 | $12.52 | $12.34 (-1.44%) | $12.58 | $12.05 | 521.40 K | $1.42 B |
| 09/29/2026 | $12.50 | $12.42 (-0.64%) | $12.96 | $12.22 | 1.41 M | $1.43 B |
| 09/28/2026 | $12.72 | $12.27 (-3.54%) | $12.92 | $12.20 | 614.17 K | $1.41 B |
| 09/25/2026 | $12.84 | $12.86 (0.16%) | $13.16 | $12.77 | 265.28 K | $1.48 B |
| 09/24/2026 | $12.94 | $12.96 (0.15%) | $13.34 | $12.72 | 330.00 K | $1.49 B |
| 09/23/2026 | $13.48 | $12.98 (-3.71%) | $13.60 | $12.88 | 311.51 K | $1.49 B |
| 09/22/2026 | $13.33 | $13.30 (-0.23%) | $13.90 | $13.04 | 280.23 K | $1.53 B |
| 09/21/2026 | $13.76 | $13.33 (-3.12%) | $13.90 | $13.04 | 240.01 K | $1.53 B |
| 09/18/2026 | $13.80 | $13.69 (-0.8%) | $13.88 | $13.44 | 293.30 K | $1.58 B |
| 09/17/2026 | $13.81 | $13.44 (-2.68%) | $14.00 | $13.33 | 402.30 K | $1.55 B |
| 09/16/2026 | $13.46 | $13.67 (1.56%) | $13.88 | $13.26 | 287.81 K | $1.57 B |
| 09/15/2026 | $13.46 | $13.46 (0%) | $13.88 | $13.07 | 543.98 K | $1.55 B |
| 09/14/2026 | $12.70 | $13.46 (5.98%) | $13.71 | $12.40 | 849.84 K | $1.55 B |
| 09/11/2026 | $12.51 | $12.74 (1.84%) | $13.02 | $12.46 | 241.91 K | $1.47 B |
| 09/10/2026 | $12.77 | $12.39 (-2.98%) | $12.83 | $12.21 | 575.13 K | $1.43 B |
| 09/09/2026 | $13.12 | $12.78 (-2.59%) | $13.44 | $12.40 | 650.30 K | $1.47 B |
| 09/08/2026 | $12.67 | $13.14 (3.71%) | $13.72 | $12.67 | 574.53 K | $1.51 B |
| 09/04/2026 | $12.99 | $12.67 (-2.46%) | $13.15 | $12.63 | 424.00 K | $1.46 B |
| 09/03/2026 | $13.11 | $13.08 (-0.23%) | $13.36 | $12.67 | 597.89 K | $1.51 B |
| 09/02/2026 | $13.86 | $13.15 (-5.12%) | $13.88 | $12.89 | 289.15 K | $1.51 B |
| 09/01/2026 | $13.44 | $13.72 (2.08%) | $14.02 | $13.02 | 306.73 K | $1.58 B |
| 08/31/2026 | $13.92 | $13.58 (-2.44%) | $14.10 | $13.50 | 376.09 K | $1.56 B |
| 08/28/2026 | $14.03 | $14.06 (0.21%) | $14.64 | $13.69 | 421.20 K | $0 |
| 08/27/2026 | $14.00 | $14.17 (1.21%) | $14.25 | $13.30 | 450.16 K | $0 |
| 08/26/2026 | $13.81 | $13.65 (-1.16%) | $14.22 | $12.96 | 1.26 M | $0 |
| 08/25/2026 | $15.06 | $14.01 (-6.97%) | $15.20 | $13.50 | 1.13 M | $0 |
| 08/24/2026 | $15.55 | $15.03 (-3.34%) | $15.70 | $15.03 | 554.80 K | $0 |
| 08/21/2026 | $15.45 | $15.71 (1.68%) | $15.80 | $15.05 | 885.76 K | $0 |
| 08/20/2026 | $14.75 | $15.55 (5.42%) | $15.59 | $14.63 | 2.52 M | $0 |
| 08/19/2026 | $15.50 | $15.01 (-3.16%) | $16.00 | $14.28 | 10.68 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.
