5 DAY PERFORMANCE
+73.05%
1 MONTH PERFORMANCE
+78.00%
3 MONTH PERFORMANCE
+130.64%
6 MONTH PERFORMANCE
+99.86%
YEAR-TO-DATE PERFORMANCE
+27.27%
1 YEAR PERFORMANCE
+0.65%
Syntec Optics Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.06 | $0.07 (5.69%) | $0.07 | $0.05 | 55,253 | $45.86 M |
| 03/11/2025 | $0.06 | $0.04 (-29.71%) | $0.06 | $0.04 | 138,200 | $50.26 M |
| 03/10/2025 | $0.08 | $0.06 (-22.65%) | $0.08 | $0.06 | 24,714 | $50.26 M |
| 03/07/2025 | $0.09 | $0.08 (-7.54%) | $0.09 | $0.08 | 1,600 | $46.96 M |
| 03/06/2025 | $0.08 | $0.09 (7.9%) | $0.09 | $0.07 | 27,917 | $48.43 M |
| 03/05/2025 | $0.07 | $0.08 (23.08%) | $0.08 | $0.07 | 11,993 | $46.96 M |
| 03/04/2025 | $0.07 | $0.07 (0.83%) | $0.07 | $0.07 | 27,460 | $45.86 M |
| 02/28/2025 | $0.06 | $0.06 (0.23%) | $0.06 | $0.06 | 2,252 | $48.80 M |
| 02/27/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 2,000 | $48.06 M |
| 02/25/2025 | $0.08 | $0.09 (0.83%) | $0.09 | $0.06 | 4,666 | $51.73 M |
| 02/24/2025 | $0.08 | $0.08 (12.4%) | $0.09 | $0.06 | 15,024 | $53.56 M |
| 02/21/2025 | $0.07 | $0.09 (23.42%) | $0.09 | $0.07 | 73,404 | $58.70 M |
| 02/20/2025 | $0.09 | $0.08 (-11.67%) | $0.09 | $0.07 | 10,320 | $57.97 M |
| 02/19/2025 | $0.09 | $0.09 (1.01%) | $0.10 | $0.09 | 7,700 | $59.80 M |
| 02/18/2025 | $0.06 | $0.07 (10.48%) | $0.07 | $0.06 | 10,500 | $62.00 M |
| 02/14/2025 | $0.09 | $0.09 (0.81%) | $0.09 | $0.09 | 2,600 | $64.20 M |
| 02/13/2025 | $0.08 | $0.08 (0.51%) | $0.08 | $0.08 | 4,520 | $63.47 M |
| 02/12/2025 | $0.09 | $0.08 (-11.73%) | $0.09 | $0.08 | 900 | $63.84 M |
| 02/11/2025 | $0.06 | $0.08 (28.71%) | $0.08 | $0.06 | 13,686 | $64.57 M |
| 02/10/2025 | $0.10 | $0.08 (-21.42%) | $0.10 | $0.06 | 26,453 | $65.31 M |
| 02/07/2025 | $0.08 | $0.08 (1.64%) | $0.08 | $0.08 | 20,846 | $69.71 M |
| 02/06/2025 | $0.07 | $0.08 (11.58%) | $0.08 | $0.07 | 4,160 | $70.81 M |
| 02/05/2025 | $0.08 | $0.06 (-20.61%) | $0.08 | $0.06 | 83,186 | $71.54 M |
| 02/04/2025 | $0.07 | $0.07 (0.81%) | $0.08 | $0.07 | 5,850 | $73.38 M |
| 02/03/2025 | $0.08 | $0.07 (-5.26%) | $0.08 | $0.07 | 15,852 | $74.48 M |
| 01/31/2025 | $0.08 | $0.08 (-6.25%) | $0.08 | $0.07 | 18,713 | $77.78 M |
| 01/30/2025 | $0.07 | $0.08 (19.52%) | $0.08 | $0.06 | 6,246 | $82.55 M |
| 01/29/2025 | $0.07 | $0.08 (9.51%) | $0.09 | $0.07 | 35,700 | $78.51 M |
| 01/28/2025 | $0.08 | $0.08 (5.81%) | $0.10 | $0.08 | 185,044 | $85.12 M |
| 01/27/2025 | $0.10 | $0.08 (-22.5%) | $0.10 | $0.07 | 83,498 | $71.91 M |
| 01/24/2025 | $0.13 | $0.10 (-22.48%) | $0.13 | $0.10 | 37,593 | $77.05 M |
| 01/23/2025 | $0.11 | $0.11 (-3.06%) | $0.13 | $0.11 | 24,744 | $78.88 M |
| 01/22/2025 | $0.11 | $0.11 (-0.88%) | $0.11 | $0.10 | 3,238 | $65.67 M |
| 01/21/2025 | $0.10 | $0.11 (11.64%) | $0.11 | $0.10 | 28,203 | $65.31 M |
| 01/17/2025 | $0.10 | $0.11 (8.61%) | $0.12 | $0.09 | 15,064 | $70.44 M |
| 01/16/2025 | $0.11 | $0.11 (-1.1%) | $0.12 | $0.09 | 38,589 | $74.84 M |
| 01/15/2025 | $0.11 | $0.11 (-2.48%) | $0.11 | $0.09 | 9,309 | $75.21 M |
| 01/14/2025 | $0.10 | $0.10 (-1.79%) | $0.11 | $0.08 | 80,333 | $81.08 M |
| 01/13/2025 | $0.12 | $0.10 (-15.42%) | $0.12 | $0.10 | 18,153 | $76.31 M |
| 01/10/2025 | $0.10 | $0.12 (17.46%) | $0.14 | $0.10 | 22,132 | $96.86 M |
| 01/08/2025 | $0.13 | $0.12 (-9.51%) | $0.15 | $0.10 | 82,846 | $88.79 M |
| 01/07/2025 | $0.15 | $0.13 (-14%) | $0.15 | $0.13 | 43,336 | $104.19 M |
| 01/06/2025 | $0.17 | $0.14 (-20.59%) | $0.17 | $0.14 | 227,710 | $103.09 M |
| 01/03/2025 | $0.16 | $0.13 (-16.36%) | $0.17 | $0.12 | 83,419 | $113.37 M |
| 01/02/2025 | $0.11 | $0.13 (18.98%) | $0.20 | $0.11 | 107,251 | $98.32 M |
| 12/31/2024 | $0.12 | $0.11 (-8.33%) | $0.12 | $0.10 | 88,001 | $92.45 M |
| 12/30/2024 | $0.15 | $0.12 (-19.07%) | $0.16 | $0.11 | 128,945 | $123.64 M |
| 12/27/2024 | $0.17 | $0.14 (-22.26%) | $0.22 | $0.13 | 197,731 | $122.54 M |
| 12/26/2024 | $0.15 | $0.15 (0%) | $0.18 | $0.14 | 252,432 | $126.57 M |
| 12/24/2024 | $0.13 | $0.13 (3.01%) | $0.18 | $0.13 | 76,190 | $124.01 M |
| 12/23/2024 | $0.14 | $0.15 (11.04%) | $0.18 | $0.12 | 74,982 | $114.47 M |
| 12/20/2024 | $0.11 | $0.14 (32.65%) | $0.19 | $0.11 | 465,781 | $128.41 M |
| 12/19/2024 | $0.11 | $0.11 (-0.91%) | $0.15 | $0.10 | 52,834 | $71.18 M |
| 12/18/2024 | $0.15 | $0.13 (-15.93%) | $0.16 | $0.09 | 235,857 | $93.19 M |
| 12/17/2024 | $0.22 | $0.18 (-18.18%) | $0.28 | $0.15 | 1.69 M | $129.51 M |
| 12/16/2024 | $0.06 | $0.09 (62.16%) | $0.12 | $0.06 | 347,954 | $65.31 M |
| 12/13/2024 | $0.06 | $0.06 (9.09%) | $0.06 | $0.06 | 23,214 | $36.16 M |
| 12/12/2024 | $0.08 | $0.06 (-23.16%) | $0.08 | $0.05 | 36,979 | $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.
