5 DAY PERFORMANCE
+119.53%
1 MONTH PERFORMANCE
+61.49%
3 MONTH PERFORMANCE
+175.49%
6 MONTH PERFORMANCE
+114.50%
YEAR-TO-DATE PERFORMANCE
+11.51%
1 YEAR PERFORMANCE
-56.77%
Syntec Optics Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.36 | $1.28 (-5.88%) | $1.36 | $1.25 | 49,210 | $45.86 M |
| 03/11/2025 | $1.28 | $1.37 (7.03%) | $1.37 | $1.28 | 59,600 | $50.26 M |
| 03/10/2025 | $1.20 | $1.37 (14.17%) | $1.37 | $1.13 | 1.28 M | $50.26 M |
| 03/07/2025 | $1.29 | $1.28 (-0.78%) | $1.32 | $1.25 | 25,870 | $46.96 M |
| 03/06/2025 | $1.27 | $1.32 (3.94%) | $1.35 | $1.27 | 31,719 | $48.43 M |
| 03/05/2025 | $1.28 | $1.28 (0%) | $1.40 | $1.23 | 133,700 | $46.96 M |
| 03/04/2025 | $1.07 | $1.25 (16.82%) | $1.46 | $1.07 | 123,894 | $45.86 M |
| 03/03/2025 | $1.33 | $1.11 (-16.54%) | $1.33 | $1.05 | 143,007 | $40.72 M |
| 02/28/2025 | $1.31 | $1.33 (1.53%) | $1.36 | $1.26 | 70,034 | $48.80 M |
| 02/27/2025 | $1.42 | $1.31 (-7.75%) | $1.49 | $1.30 | 69,846 | $48.06 M |
| 02/26/2025 | $1.39 | $1.39 (0%) | $1.43 | $1.37 | 37,700 | $51.00 M |
| 02/25/2025 | $1.45 | $1.41 (-2.76%) | $1.50 | $1.37 | 60,249 | $51.73 M |
| 02/24/2025 | $1.57 | $1.46 (-7.01%) | $1.59 | $1.46 | 103,933 | $53.56 M |
| 02/21/2025 | $1.63 | $1.60 (-1.84%) | $1.64 | $1.56 | 84,909 | $58.70 M |
| 02/20/2025 | $1.61 | $1.58 (-1.86%) | $1.65 | $1.51 | 81,900 | $57.97 M |
| 02/19/2025 | $1.64 | $1.63 (-0.61%) | $1.72 | $1.62 | 58,524 | $59.80 M |
| 02/18/2025 | $1.62 | $1.69 (4.32%) | $1.73 | $1.62 | 78,181 | $62.00 M |
| 02/14/2025 | $1.79 | $1.75 (-2.23%) | $1.85 | $1.74 | 66,922 | $64.20 M |
| 02/13/2025 | $1.73 | $1.73 (0%) | $1.79 | $1.66 | 119,272 | $63.47 M |
| 02/12/2025 | $1.74 | $1.74 (0%) | $1.78 | $1.74 | 44,342 | $63.84 M |
| 02/11/2025 | $1.73 | $1.76 (1.73%) | $1.83 | $1.73 | 52,732 | $64.57 M |
| 02/10/2025 | $1.93 | $1.78 (-7.77%) | $1.93 | $1.75 | 95,348 | $65.31 M |
| 02/07/2025 | $1.98 | $1.90 (-4.04%) | $1.98 | $1.85 | 54,424 | $69.71 M |
| 02/06/2025 | $1.95 | $1.93 (-1.03%) | $2.00 | $1.90 | 40,150 | $70.81 M |
| 02/05/2025 | $1.95 | $1.95 (0%) | $2.00 | $1.92 | 51,809 | $71.54 M |
| 02/04/2025 | $2.05 | $2.00 (-2.44%) | $2.05 | $1.96 | 47,800 | $73.38 M |
| 02/03/2025 | $2.17 | $2.03 (-6.45%) | $2.17 | $1.96 | 110,146 | $74.48 M |
| 01/31/2025 | $2.19 | $2.12 (-3.2%) | $2.24 | $2.10 | 111,977 | $77.78 M |
| 01/30/2025 | $2.14 | $2.25 (5.14%) | $2.26 | $1.98 | 153,400 | $82.55 M |
| 01/29/2025 | $2.25 | $2.14 (-4.89%) | $2.40 | $2.00 | 221,200 | $78.51 M |
| 01/28/2025 | $2.06 | $2.32 (12.62%) | $2.40 | $1.96 | 238,700 | $85.12 M |
| 01/27/2025 | $2.04 | $1.96 (-3.92%) | $2.06 | $1.85 | 122,837 | $71.91 M |
| 01/24/2025 | $2.13 | $2.10 (-1.41%) | $2.30 | $2.02 | 179,823 | $77.05 M |
| 01/23/2025 | $1.82 | $2.15 (18.13%) | $2.26 | $1.77 | 494,800 | $78.88 M |
| 01/22/2025 | $1.75 | $1.79 (2.29%) | $1.88 | $1.61 | 281,718 | $65.67 M |
| 01/21/2025 | $1.95 | $1.78 (-8.72%) | $1.99 | $1.76 | 183,945 | $65.31 M |
| 01/17/2025 | $2.03 | $1.92 (-5.42%) | $2.13 | $1.83 | 329,601 | $70.44 M |
| 01/16/2025 | $2.10 | $2.04 (-2.86%) | $2.20 | $1.93 | 267,900 | $74.84 M |
| 01/15/2025 | $2.30 | $2.05 (-10.87%) | $2.43 | $1.99 | 301,808 | $75.21 M |
| 01/14/2025 | $2.07 | $2.21 (6.76%) | $2.29 | $2.02 | 163,600 | $81.08 M |
| 01/13/2025 | $2.41 | $2.08 (-13.69%) | $2.47 | $2.06 | 271,794 | $76.31 M |
| 01/10/2025 | $2.44 | $2.64 (8.2%) | $2.70 | $2.31 | 228,900 | $96.86 M |
| 01/08/2025 | $2.70 | $2.42 (-10.37%) | $2.70 | $2.18 | 343,747 | $88.79 M |
| 01/07/2025 | $2.90 | $2.84 (-2.07%) | $2.95 | $2.77 | 250,437 | $104.19 M |
| 01/06/2025 | $3.30 | $2.81 (-14.85%) | $3.39 | $2.78 | 496,400 | $103.09 M |
| 01/03/2025 | $2.65 | $3.09 (16.6%) | $3.17 | $2.52 | 590,055 | $113.37 M |
| 01/02/2025 | $2.80 | $2.68 (-4.29%) | $3.09 | $2.48 | 591,334 | $98.32 M |
| 12/31/2024 | $3.39 | $2.52 (-25.66%) | $3.47 | $2.38 | 774,316 | $92.45 M |
| 12/30/2024 | $3.35 | $3.37 (0.6%) | $3.64 | $3.05 | 848,000 | $123.64 M |
| 12/27/2024 | $3.70 | $3.34 (-9.73%) | $4.51 | $3.04 | 3.69 M | $122.54 M |
| 12/26/2024 | $3.33 | $3.45 (3.6%) | $3.69 | $3.18 | 1.72 M | $126.57 M |
| 12/24/2024 | $3.08 | $3.38 (9.74%) | $3.78 | $3.03 | 1.98 M | $124.01 M |
| 12/23/2024 | $3.10 | $3.12 (0.65%) | $3.50 | $2.84 | 2.26 M | $114.47 M |
| 12/20/2024 | $1.86 | $3.50 (88.17%) | $4.49 | $1.86 | 38.88 M | $128.41 M |
| 12/19/2024 | $2.54 | $1.94 (-23.62%) | $2.68 | $1.89 | 1.52 M | $71.18 M |
| 12/18/2024 | $3.11 | $2.54 (-18.33%) | $3.11 | $2.20 | 4.49 M | $93.19 M |
| 12/17/2024 | $3.81 | $3.53 (-7.35%) | $5.10 | $3.10 | 93.20 M | $129.51 M |
| 12/16/2024 | $0.99 | $1.78 (79.8%) | $2.12 | $0.98 | 15.84 M | $65.31 M |
| 12/13/2024 | $1.05 | $0.99 (-6.13%) | $1.06 | $0.96 | 406,806 | $36.16 M |
| 12/12/2024 | $1.38 | $1.02 (-26.09%) | $1.50 | $0.95 | 1.96 M | $37.42 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.
