5 DAY PERFORMANCE
-52.13%
1 MONTH PERFORMANCE
-62.89%
3 MONTH PERFORMANCE
+38.46%
6 MONTH PERFORMANCE
+28.57%
YEAR-TO-DATE PERFORMANCE
-18.18%
1 YEAR PERFORMANCE
+80.00%
Syntec Optics Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 1.03 K | $50.95 M |
| 12/04/2025 | $0.15 | $0.15 (0%) | $0.16 | $0.13 | 5.73 K | $53.90 M |
| 12/03/2025 | $0.15 | $0.19 (25.33%) | $0.19 | $0.15 | 3.20 K | $52.06 M |
| 12/02/2025 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 2.21 K | $54.64 M |
| 12/01/2025 | $0.15 | $0.19 (24.51%) | $0.19 | $0.15 | 19.50 K | $59.07 M |
| 11/28/2025 | $0.15 | $0.17 (13.25%) | $0.17 | $0.15 | 2.47 K | $63.87 M |
| 11/26/2025 | $0.16 | $0.18 (10.02%) | $0.20 | $0.15 | 33.88 K | $63.50 M |
| 11/25/2025 | $0.25 | $0.16 (-38%) | $0.25 | $0.16 | 12.98 K | $57.23 M |
| 11/24/2025 | $0.19 | $0.17 (-9.37%) | $0.19 | $0.17 | 925 | $50.58 M |
| 11/21/2025 | $0.22 | $0.19 (-11.91%) | $0.22 | $0.19 | 80 | $46.15 M |
| 11/20/2025 | $0.18 | $0.20 (5.52%) | $0.20 | $0.18 | 17.81 K | $46.52 M |
| 11/19/2025 | $0.20 | $0.17 (-12.82%) | $0.20 | $0.16 | 2.70 K | $50.58 M |
| 11/18/2025 | $0.20 | $0.20 (-0.05%) | $0.21 | $0.16 | 6.20 K | $55.01 M |
| 11/17/2025 | $0.18 | $0.18 (-0.55%) | $0.18 | $0.18 | 6.83 K | $58.33 M |
| 11/14/2025 | $0.20 | $0.20 (0%) | $0.20 | $0.16 | 25.45 K | $72.36 M |
| 11/13/2025 | $0.20 | $0.20 (-0.05%) | $0.25 | $0.20 | 58.71 K | $74.58 M |
| 11/12/2025 | $0.20 | $0.20 (-0.94%) | $0.20 | $0.20 | 2.15 K | $79.38 M |
| 11/11/2025 | $0.21 | $0.20 (-3.33%) | $0.24 | $0.20 | 35.36 K | $81.96 M |
| 11/10/2025 | $0.22 | $0.22 (2.9%) | $0.24 | $0.21 | 7.30 K | $78.27 M |
| 11/07/2025 | $0.19 | $0.24 (27.63%) | $0.25 | $0.19 | 51.00 K | $74.98 M |
| 11/06/2025 | $0.25 | $0.20 (-19%) | $0.25 | $0.18 | 23.74 K | $76.70 M |
| 11/05/2025 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 293 | $81.52 M |
| 11/04/2025 | $0.26 | $0.23 (-11.42%) | $0.28 | $0.23 | 55.63 K | $82.55 M |
| 11/03/2025 | $0.27 | $0.27 (-0.38%) | $0.27 | $0.25 | 2.66 K | $92.87 M |
| 10/31/2025 | $0.21 | $0.26 (25.66%) | $0.27 | $0.18 | 65.87 K | $99.40 M |
| 10/30/2025 | $0.23 | $0.18 (-20.4%) | $0.23 | $0.10 | 54.23 K | $88.05 M |
| 10/29/2025 | $0.29 | $0.22 (-24.07%) | $0.29 | $0.22 | 70.45 K | $89.77 M |
| 10/28/2025 | $0.22 | $0.25 (14.16%) | $0.27 | $0.22 | 177.78 K | $100.79 M |
| 10/27/2025 | $0.26 | $0.22 (-15.38%) | $0.27 | $0.21 | 79.76 K | $93.41 M |
| 10/24/2025 | $0.24 | $0.25 (4.17%) | $0.26 | $0.22 | 95.72 K | $104.48 M |
| 10/23/2025 | $0.19 | $0.26 (37.32%) | $0.28 | $0.18 | 160.87 K | $105.59 M |
| 10/22/2025 | $0.17 | $0.17 (0.72%) | $0.17 | $0.15 | 14.88 K | $95.25 M |
| 10/21/2025 | $0.19 | $0.19 (-0.68%) | $0.23 | $0.18 | 16.49 K | $98.58 M |
| 10/20/2025 | $0.19 | $0.20 (5.43%) | $0.30 | $0.15 | 360.50 K | $103.01 M |
| 10/17/2025 | $0.16 | $0.17 (8.12%) | $0.18 | $0.14 | 50.73 K | $84.18 M |
| 10/16/2025 | $0.20 | $0.16 (-19.19%) | $0.20 | $0.14 | 188.64 K | $86.02 M |
| 10/15/2025 | $0.13 | $0.17 (30.77%) | $0.23 | $0.11 | 326.36 K | $90.09 M |
| 10/14/2025 | $0.12 | $0.11 (-7.38%) | $0.12 | $0.10 | 25.54 K | $84.55 M |
| 10/13/2025 | $0.13 | $0.12 (-10.62%) | $0.13 | $0.10 | 17.41 K | $80.49 M |
| 10/10/2025 | $0.09 | $0.14 (54.77%) | $0.14 | $0.09 | 1.63 K | $70.15 M |
| 10/09/2025 | $0.11 | $0.12 (14.06%) | $0.13 | $0.10 | 54.41 K | $76.42 M |
| 10/08/2025 | $0.09 | $0.10 (6.57%) | $0.10 | $0.09 | 2.58 K | $65.72 M |
| 10/07/2025 | $0.09 | $0.10 (10.37%) | $0.10 | $0.09 | 56.24 K | $63.13 M |
| 10/06/2025 | $0.08 | $0.08 (1.79%) | $0.08 | $0.07 | 92.24 K | $67.19 M |
| 10/03/2025 | $0.08 | $0.09 (5.65%) | $0.09 | $0.08 | 6.01 K | $57.23 M |
| 10/02/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.08 | 1.76 K | $57.60 M |
| 10/01/2025 | $0.09 | $0.09 (1.81%) | $0.09 | $0.08 | 4.98 K | $57.60 M |
| 09/30/2025 | $0.09 | $0.09 (-2.02%) | $0.09 | $0.09 | 3.90 K | $56.87 M |
| 09/29/2025 | $0.08 | $0.09 (9.49%) | $0.10 | $0.08 | 3.10 K | $57.60 M |
| 09/26/2025 | $0.10 | $0.10 (-0.4%) | $0.10 | $0.08 | 1.68 K | $56.87 M |
| 09/25/2025 | $0.09 | $0.09 (4.67%) | $0.10 | $0.08 | 49.85 K | $56.50 M |
| 09/24/2025 | $0.10 | $0.11 (2.53%) | $0.12 | $0.10 | 43.07 K | $60.90 M |
| 09/23/2025 | $0.12 | $0.09 (-24.92%) | $0.12 | $0.08 | 10.79 K | $57.23 M |
| 09/22/2025 | $0.09 | $0.09 (-2.56%) | $0.11 | $0.09 | 4.60 K | $60.54 M |
| 09/19/2025 | $0.09 | $0.09 (-6.7%) | $0.09 | $0.08 | 11.29 K | $62.37 M |
| 09/18/2025 | $0.10 | $0.10 (3.58%) | $0.12 | $0.09 | 20.29 K | $57.60 M |
| 09/17/2025 | $0.09 | $0.10 (8.07%) | $0.10 | $0.09 | 14.49 K | $64.94 M |
| 09/16/2025 | $0.10 | $0.11 (6.16%) | $0.11 | $0.10 | 62.14 K | $77.78 M |
| 09/15/2025 | $0.12 | $0.09 (-25.33%) | $0.12 | $0.08 | 4.06 K | $66.41 M |
| 09/12/2025 | $0.10 | $0.08 (-18.3%) | $0.10 | $0.08 | 7.82 K | $61.64 M |
| 09/11/2025 | $0.09 | $0.08 (-10.92%) | $0.10 | $0.08 | 76.00 K | $64.94 M |
| 09/10/2025 | $0.08 | $0.08 (-10.6%) | $0.09 | $0.08 | 3.14 K | $64.57 M |
| 09/09/2025 | $0.10 | $0.08 (-18.6%) | $0.10 | $0.07 | 9.16 K | $62.00 M |
| 09/08/2025 | $0.08 | $0.07 (-15.58%) | $0.08 | $0.07 | 21.50 K | $64.20 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.
