5 DAY PERFORMANCE
+13.51%
1 MONTH PERFORMANCE
-27.14%
3 MONTH PERFORMANCE
-6.79%
6 MONTH PERFORMANCE
-7.03%
YEAR-TO-DATE PERFORMANCE
+149.65%
1 YEAR PERFORMANCE
+201.27%
Syntec Optics Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $4.37 | $4.00 (-8.47%) | $4.37 | $3.79 | 572.34 K | |
| 11/04/2026 | $5.00 | $4.56 (-8.8%) | $5.06 | $4.26 | 937.44 K | $178.72 M |
| 11/03/2026 | $5.31 | $5.04 (-5.08%) | $5.70 | $5.01 | 628.67 K | $197.53 M |
| 11/02/2026 | $6.58 | $5.27 (-19.91%) | $6.58 | $5.20 | 914.31 K | $206.54 M |
| 10/30/2026 | $6.77 | $6.29 (-7.09%) | $6.92 | $6.07 | 682.10 K | $246.52 M |
| 10/29/2026 | $7.18 | $7.30 (1.67%) | $7.38 | $7.00 | 185.49 K | $286.10 M |
| 10/28/2026 | $7.10 | $7.24 (1.97%) | $7.33 | $6.88 | 226.28 K | $283.75 M |
| 10/27/2026 | $6.73 | $7.03 (4.46%) | $7.10 | $6.65 | 224.93 K | $275.52 M |
| 10/26/2026 | $6.69 | $6.56 (-1.94%) | $6.95 | $6.44 | 301.52 K | $257.10 M |
| 10/23/2026 | $6.53 | $6.69 (2.45%) | $6.77 | $6.46 | 218.33 K | $262.19 M |
| 10/22/2026 | $6.90 | $6.66 (-3.48%) | $6.92 | $6.43 | 388.87 K | $261.02 M |
| 10/21/2026 | $7.15 | $7.10 (-0.7%) | $7.28 | $6.92 | 230.66 K | $278.26 M |
| 10/20/2026 | $6.64 | $7.06 (6.33%) | $7.13 | $6.44 | 209.36 K | $276.70 M |
| 10/19/2026 | $6.68 | $6.64 (-0.6%) | $6.82 | $6.49 | 263.91 K | $260.23 M |
| 10/16/2026 | $6.80 | $6.52 (-4.12%) | $6.80 | $6.33 | 542.97 K | $255.53 M |
| 10/15/2026 | $6.66 | $6.93 (4.05%) | $7.08 | $6.37 | 489.73 K | $271.60 M |
| 10/14/2026 | $7.50 | $6.91 (-7.87%) | $7.64 | $6.87 | 416.84 K | $270.82 M |
| 10/13/2026 | $7.94 | $7.66 (-3.53%) | $7.94 | $7.54 | 197.30 K | $300.21 M |
| 10/12/2026 | $8.00 | $7.85 (-1.88%) | $8.15 | $7.80 | 193.31 K | $307.66 M |
| 10/09/2026 | $8.28 | $8.09 (-2.29%) | $8.33 | $7.81 | 249.65 K | $317.06 M |
| 10/08/2026 | $8.76 | $8.26 (-5.71%) | $8.99 | $8.08 | 389.35 K | $323.73 M |
| 10/07/2026 | $9.36 | $8.89 (-5.02%) | $9.43 | $8.71 | 580.29 K | $348.42 M |
| 10/06/2026 | $9.87 | $9.82 (-0.51%) | $10.10 | $9.74 | 496.25 K | $384.87 M |
| 10/05/2026 | $9.20 | $9.80 (6.52%) | $10.05 | $8.84 | 1.00 M | $384.08 M |
| 10/02/2026 | $8.27 | $9.14 (10.52%) | $9.25 | $8.21 | 701.30 K | $358.21 M |
| 10/01/2026 | $8.20 | $8.11 (-1.1%) | $8.24 | $7.72 | 328.31 K | $317.85 M |
| 09/30/2026 | $7.88 | $8.25 (4.7%) | $8.62 | $7.88 | 991.27 K | $323.33 M |
| 09/29/2026 | $7.15 | $7.41 (3.64%) | $7.47 | $6.82 | 439.22 K | $290.41 M |
| 09/28/2026 | $7.34 | $7.09 (-3.41%) | $7.43 | $7.07 | 213.00 K | $277.87 M |
| 09/25/2026 | $7.34 | $7.40 (0.82%) | $7.66 | $7.34 | 151.11 K | $290.02 M |
| 09/24/2026 | $7.47 | $7.31 (-2.14%) | $7.55 | $7.25 | 206.18 K | $286.49 M |
| 09/23/2026 | $7.23 | $7.58 (4.84%) | $7.76 | $7.07 | 254.46 K | $297.08 M |
| 09/22/2026 | $7.87 | $7.34 (-6.73%) | $7.87 | $7.14 | 510.72 K | $287.67 M |
| 09/21/2026 | $8.04 | $7.89 (-1.87%) | $8.56 | $7.80 | 1.33 M | $309.22 M |
| 09/18/2026 | $6.75 | $6.79 (0.59%) | $6.82 | $6.52 | 595.20 K | $266.11 M |
| 09/17/2026 | $6.62 | $6.72 (1.51%) | $6.97 | $6.62 | 195.33 K | $263.37 M |
| 09/16/2026 | $6.30 | $6.37 (1.11%) | $6.49 | $6.17 | 225.18 K | $249.65 M |
| 09/15/2026 | $6.69 | $6.25 (-6.58%) | $6.78 | $6.21 | 329.49 K | $244.95 M |
| 09/14/2026 | $6.89 | $6.78 (-1.6%) | $7.06 | $6.62 | 316.19 K | $265.72 M |
| 09/11/2026 | $7.42 | $7.10 (-4.31%) | $7.74 | $7.02 | 204.37 K | $278.26 M |
| 09/10/2026 | $7.50 | $7.29 (-2.8%) | $7.84 | $7.25 | 152.51 K | $285.71 M |
| 09/09/2026 | $7.72 | $7.61 (-1.42%) | $7.85 | $7.52 | 181.23 K | $298.25 M |
| 09/08/2026 | $7.67 | $7.76 (1.17%) | $8.03 | $7.51 | 261.12 K | $304.13 M |
| 09/04/2026 | $7.79 | $7.57 (-2.82%) | $7.87 | $7.50 | 127.55 K | $296.68 M |
| 09/03/2026 | $7.59 | $7.76 (2.24%) | $7.94 | $7.32 | 159.07 K | $304.13 M |
| 09/02/2026 | $7.25 | $7.53 (3.86%) | $7.55 | $7.06 | 134.66 K | $295.12 M |
| 09/01/2026 | $7.94 | $7.28 (-8.31%) | $8.07 | $7.24 | 335.49 K | $285.32 M |
| 08/31/2026 | $8.52 | $8.19 (-3.87%) | $8.52 | $7.95 | 178.52 K | $320.98 M |
| 08/28/2026 | $8.61 | $8.52 (-1.05%) | $9.09 | $8.35 | 252.07 K | $333.92 M |
| 08/27/2026 | $8.57 | $8.73 (1.87%) | $8.99 | $8.33 | 246.54 K | $342.15 M |
| 08/26/2026 | $7.76 | $8.51 (9.66%) | $8.88 | $7.76 | 368.08 K | $333.52 M |
| 08/25/2026 | $8.34 | $7.84 (-6%) | $8.58 | $7.78 | 152.04 K | $307.27 M |
| 08/24/2026 | $8.35 | $8.29 (-0.72%) | $8.45 | $7.85 | 170.75 K | $324.90 M |
| 08/21/2026 | $8.88 | $8.51 (-4.17%) | $8.90 | $8.26 | 137.32 K | $333.52 M |
| 08/20/2026 | $8.41 | $8.79 (4.52%) | $8.81 | $8.21 | 218.31 K | $344.50 M |
| 08/19/2026 | $8.30 | $8.43 (1.57%) | $8.58 | $8.00 | 209.20 K | $330.39 M |
| 08/18/2026 | $8.72 | $8.32 (-4.59%) | $8.81 | $8.21 | 242.10 K | $326.08 M |
| 08/17/2026 | $8.86 | $9.01 (1.69%) | $9.25 | $8.61 | 215.70 K | $353.12 M |
| 08/14/2026 | $8.88 | $8.81 (-0.79%) | $9.00 | $8.48 | 199.50 K | $345.28 M |
| 08/13/2026 | $8.52 | $8.75 (2.7%) | $9.23 | $8.30 | 376.20 K | $342.93 M |
| 08/12/2026 | $8.93 | $8.70 (-2.58%) | $9.04 | $8.40 | 457.30 K | $340.97 M |
| 08/11/2026 | $7.69 | $8.87 (15.34%) | $8.94 | $7.64 | 469.80 K | $347.63 M |
| 08/10/2026 | $7.89 | $7.58 (-3.93%) | $7.97 | $7.45 | 254.10 K | $297.08 M |
| 08/07/2026 | $7.56 | $7.79 (3.04%) | $7.94 | $7.45 | 243.52 K | $305.31 M |
| 08/06/2026 | $7.39 | $7.40 (0.14%) | $7.78 | $7.12 | 314.93 K | $290.02 M |
| 08/05/2026 | $7.62 | $7.66 (0.52%) | $8.19 | $7.41 | 383.62 K | $283.06 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.
