OPTX Historical Prices
Syntec Optics Holdings, Inc. Class A Common Stock · daily open, high, low, close & volume
Trading days
249
Period high
14.92
Period low
1.18
Period change
+117.65%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.77 | 6.92 | 6.07 | 6.29 | -13.84% | 682,067 |
| Oct 29, 2026 | 7.18 | 7.38 | 7.00 | 7.30 | +0.83% | 185,486 |
| Oct 28, 2026 | 7.10 | 7.33 | 6.88 | 7.24 | +2.99% | 221,470 |
| Oct 27, 2026 | 6.73 | 7.10 | 6.64 | 7.03 | +7.16% | 224,927 |
| Oct 26, 2026 | 6.69 | 6.95 | 6.44 | 6.56 | -1.94% | 301,517 |
| Oct 23, 2026 | 6.53 | 6.77 | 6.46 | 6.69 | +0.45% | 218,329 |
| Oct 22, 2026 | 6.90 | 6.92 | 6.43 | 6.66 | -6.20% | 388,873 |
| Oct 21, 2026 | 7.15 | 7.28 | 6.92 | 7.10 | +0.57% | 230,661 |
| Oct 20, 2026 | 6.64 | 7.13 | 6.44 | 7.06 | +6.33% | 209,364 |
| Oct 19, 2026 | 6.68 | 6.82 | 6.49 | 6.64 | +1.84% | 263,730 |
| Oct 16, 2026 | 6.80 | 6.80 | 6.33 | 6.52 | -5.92% | 542,971 |
| Oct 15, 2026 | 6.66 | 7.08 | 6.37 | 6.93 | +0.29% | 489,734 |
| Oct 14, 2026 | 7.50 | 7.64 | 6.87 | 6.91 | -9.79% | 416,843 |
| Oct 13, 2026 | 7.94 | 7.94 | 7.54 | 7.66 | -2.42% | 197,274 |
| Oct 12, 2026 | 8.00 | 8.15 | 7.80 | 7.85 | -2.97% | 193,311 |
| Oct 9, 2026 | 8.28 | 8.33 | 7.81 | 8.09 | -2.06% | 249,648 |
| Oct 8, 2026 | 8.76 | 8.99 | 8.08 | 8.26 | -7.09% | 389,348 |
| Oct 7, 2026 | 9.36 | 9.43 | 8.71 | 8.89 | -9.47% | 580,290 |
| Oct 6, 2026 | 9.87 | 10.10 | 9.73 | 9.82 | +0.20% | 496,252 |
| Oct 5, 2026 | 9.20 | 10.05 | 8.84 | 9.80 | +7.22% | 1,002,393 |
| Oct 2, 2026 | 8.27 | 9.25 | 8.21 | 9.14 | +12.70% | 701,300 |
| Oct 1, 2026 | 8.20 | 8.24 | 7.72 | 8.11 | -1.70% | 328,310 |
| Sep 30, 2026 | 7.88 | 8.62 | 7.88 | 8.25 | +11.34% | 991,271 |
| Sep 29, 2026 | 7.15 | 7.47 | 6.82 | 7.41 | +4.51% | 439,220 |
| Sep 28, 2026 | 7.34 | 7.43 | 7.07 | 7.09 | -4.19% | 211,727 |
| Sep 25, 2026 | 7.34 | 7.66 | 7.34 | 7.40 | +1.23% | 151,109 |
| Sep 24, 2026 | 7.47 | 7.55 | 7.25 | 7.31 | -3.56% | 206,177 |
| Sep 23, 2026 | 7.23 | 7.76 | 7.07 | 7.58 | +3.27% | 254,459 |
| Sep 22, 2026 | 7.87 | 7.87 | 7.14 | 7.34 | -6.97% | 510,716 |
| Sep 21, 2026 | 8.04 | 8.56 | 7.80 | 7.89 | +16.20% | 1,325,334 |
| Sep 18, 2026 | 6.75 | 6.82 | 6.52 | 6.79 | +1.04% | 595,176 |
| Sep 17, 2026 | 6.62 | 6.96 | 6.62 | 6.72 | +5.49% | 195,332 |
| Sep 16, 2026 | 6.30 | 6.49 | 6.17 | 6.37 | +1.92% | 225,185 |
| Sep 15, 2026 | 6.69 | 6.78 | 6.21 | 6.25 | -7.82% | 329,492 |
| Sep 14, 2026 | 6.89 | 7.06 | 6.62 | 6.78 | -4.51% | 316,190 |
| Sep 11, 2026 | 7.42 | 7.74 | 7.02 | 7.10 | -6.70% | 204,369 |
| Sep 9, 2026 | 7.72 | 7.85 | 7.52 | 7.61 | -1.93% | 181,229 |
| Sep 8, 2026 | 7.67 | 8.03 | 7.51 | 7.76 | +2.51% | 260,095 |
| Sep 4, 2026 | 7.79 | 7.87 | 7.50 | 7.57 | -2.45% | 127,552 |
| Sep 3, 2026 | 7.59 | 7.94 | 7.32 | 7.76 | +3.05% | 159,065 |
| Sep 2, 2026 | 7.25 | 7.55 | 7.06 | 7.53 | -8.06% | 134,664 |
| Aug 31, 2026 | 8.52 | 8.52 | 7.95 | 8.19 | -3.87% | 178,522 |
| Aug 28, 2026 | 8.61 | 9.09 | 8.35 | 8.52 | -2.41% | 252,068 |
| Aug 27, 2026 | 8.57 | 8.99 | 8.33 | 8.73 | +2.59% | 246,544 |
| Aug 26, 2026 | 7.76 | 8.88 | 7.76 | 8.51 | +8.55% | 368,081 |
| Aug 25, 2026 | 8.34 | 8.58 | 7.78 | 7.84 | -5.43% | 152,042 |
| Aug 24, 2026 | 8.35 | 8.45 | 7.85 | 8.29 | -2.59% | 170,752 |
| Aug 21, 2026 | 8.88 | 8.90 | 8.26 | 8.51 | -3.19% | 137,316 |
| Aug 20, 2026 | 8.41 | 8.81 | 8.21 | 8.79 | +4.33% | 218,314 |
| Aug 19, 2026 | 8.30 | 8.58 | 8.00 | 8.43 | +1.26% | 209,176 |
| Aug 18, 2026 | 8.72 | 8.81 | 8.21 | 8.32 | -7.66% | 242,104 |
| Aug 17, 2026 | 8.86 | 9.25 | 8.61 | 9.01 | +2.27% | 215,686 |
| Aug 14, 2026 | 8.88 | 9.00 | 8.48 | 8.81 | +0.69% | 199,463 |
| Aug 13, 2026 | 8.52 | 9.23 | 8.30 | 8.75 | +0.57% | 376,200 |
| Aug 12, 2026 | 8.93 | 9.04 | 8.40 | 8.70 | -1.92% | 457,280 |
| Aug 11, 2026 | 7.69 | 8.94 | 7.64 | 8.87 | +17.02% | 469,766 |
| Aug 10, 2026 | 7.89 | 7.97 | 7.45 | 7.58 | -2.70% | 254,095 |
| Aug 7, 2026 | 7.56 | 7.93 | 7.45 | 7.79 | +5.27% | 243,520 |
| Aug 6, 2026 | 7.39 | 7.78 | 7.12 | 7.40 | -3.39% | 314,928 |
| Aug 5, 2026 | 7.62 | 8.19 | 7.41 | 7.66 | -3.28% | 383,624 |
| Aug 4, 2026 | 7.49 | 8.13 | 7.39 | 7.92 | +13.63% | 588,376 |
| Aug 3, 2026 | 6.60 | 7.13 | 6.46 | 6.97 | +6.74% | 332,531 |
| Jul 31, 2026 | 6.51 | 6.78 | 6.19 | 6.53 | +2.19% | 317,011 |
| Jul 30, 2026 | 6.01 | 6.46 | 5.92 | 6.39 | +8.77% | 510,801 |
| Jul 29, 2026 | 6.42 | 6.58 | 5.72 | 5.88 | -7.92% | 519,030 |
| Jul 28, 2026 | 6.95 | 6.99 | 5.83 | 6.38 | -10.64% | 1,094,023 |
| Jul 27, 2026 | 7.05 | 7.27 | 6.40 | 7.14 | +1.28% | 734,849 |
| Jul 24, 2026 | 7.55 | 7.55 | 7.00 | 7.05 | -6.62% | 244,654 |
| Jul 23, 2026 | 7.90 | 8.20 | 7.40 | 7.55 | -9.15% | 442,889 |
| Jul 22, 2026 | 8.30 | 8.67 | 8.20 | 8.31 | -1.31% | 208,734 |
| Jul 21, 2026 | 7.63 | 8.47 | 7.63 | 8.42 | +13.63% | 424,565 |
| Jul 20, 2026 | 7.50 | 7.85 | 7.25 | 7.41 | -1.07% | 289,428 |
| Jul 17, 2026 | 7.25 | 7.80 | 7.00 | 7.49 | -0.40% | 355,707 |
| Jul 16, 2026 | 7.84 | 8.00 | 7.40 | 7.52 | -7.27% | 422,274 |
| Jul 15, 2026 | 8.30 | 8.59 | 7.63 | 8.11 | -1.10% | 323,374 |
| Jul 14, 2026 | 8.46 | 8.85 | 7.83 | 8.20 | -0.97% | 648,480 |
| Jul 13, 2026 | 8.78 | 9.06 | 8.25 | 8.28 | -8.91% | 601,400 |
| Jul 10, 2026 | 8.52 | 9.30 | 8.23 | 9.09 | +6.94% | 583,607 |
| Jul 9, 2026 | 9.25 | 9.50 | 8.26 | 8.50 | -7.51% | 581,018 |
| Jul 8, 2026 | 9.45 | 9.60 | 8.70 | 9.19 | -4.27% | 470,271 |
| Jul 7, 2026 | 9.95 | 10.33 | 9.17 | 9.60 | -3.23% | 752,598 |
| Jul 6, 2026 | 10.96 | 11.45 | 9.86 | 9.92 | -8.78% | 407,701 |
| Jul 2, 2026 | 12.20 | 12.45 | 10.66 | 10.88 | -10.64% | 785,835 |
| Jul 1, 2026 | 11.90 | 12.95 | 11.61 | 12.17 | -2.25% | 515,998 |
| Jun 30, 2026 | 10.64 | 12.76 | 10.50 | 12.45 | +17.67% | 1,305,465 |
| Jun 29, 2026 | 10.66 | 11.13 | 9.94 | 10.58 | +0.19% | 500,588 |
| Jun 26, 2026 | 9.52 | 10.71 | 9.52 | 10.56 | +7.76% | 1,401,956 |
| Jun 25, 2026 | 10.48 | 10.70 | 9.54 | 9.80 | -5.13% | 626,325 |
| Jun 24, 2026 | 10.98 | 11.24 | 10.06 | 10.33 | -7.19% | 373,770 |
| Jun 23, 2026 | 11.21 | 11.70 | 10.83 | 11.13 | -4.79% | 529,845 |
| Jun 22, 2026 | 12.00 | 12.60 | 11.35 | 11.69 | -3.47% | 593,285 |
| Jun 18, 2026 | 12.90 | 13.40 | 11.80 | 12.11 | -5.91% | 955,419 |
| Jun 17, 2026 | 11.39 | 13.36 | 11.30 | 12.87 | +13.09% | 1,314,211 |
| Jun 16, 2026 | 12.61 | 13.09 | 11.31 | 11.38 | -6.95% | 3,579,798 |
| Jun 15, 2026 | 13.78 | 13.80 | 11.84 | 12.23 | -7.70% | 1,116,315 |
| Jun 12, 2026 | 14.11 | 14.92 | 13.06 | 13.25 | -6.09% | 1,016,646 |
| Jun 11, 2026 | 13.15 | 14.44 | 12.82 | 14.11 | +10.23% | 1,200,917 |
| Jun 10, 2026 | 11.40 | 13.32 | 11.25 | 12.80 | +10.06% | 803,857 |
| Jun 9, 2026 | 12.08 | 13.84 | 10.56 | 11.63 | -2.35% | 1,238,590 |
| Jun 8, 2026 | 12.47 | 12.47 | 11.55 | 11.91 | +4.93% | 451,079 |
| Jun 5, 2026 | 12.95 | 12.95 | 11.20 | 11.35 | -13.62% | 764,160 |
| Jun 4, 2026 | 12.11 | 13.74 | 11.70 | 13.14 | +4.04% | 886,182 |
| Jun 3, 2026 | 13.32 | 13.58 | 11.83 | 12.63 | -4.54% | 1,272,536 |
| Jun 2, 2026 | 10.85 | 13.39 | 10.50 | 13.23 | +22.05% | 2,200,043 |
| Jun 1, 2026 | 9.81 | 10.89 | 9.50 | 10.84 | +8.94% | 943,274 |
| May 29, 2026 | 11.04 | 11.13 | 9.27 | 9.95 | -9.87% | 1,198,557 |
| May 28, 2026 | 11.84 | 11.94 | 10.56 | 11.04 | -7.38% | 1,194,273 |
| May 27, 2026 | 11.51 | 12.15 | 11.07 | 11.92 | +4.38% | 1,456,771 |
| May 26, 2026 | 11.00 | 11.74 | 10.80 | 11.42 | +6.93% | 1,596,970 |
| May 22, 2026 | 11.35 | 11.48 | 10.03 | 10.68 | -2.38% | 1,845,902 |
| May 21, 2026 | 8.96 | 11.17 | 8.85 | 10.94 | +21.29% | 4,993,157 |
| May 20, 2026 | 7.65 | 9.35 | 7.30 | 9.02 | +18.22% | 1,668,319 |
| May 19, 2026 | 6.43 | 7.93 | 6.36 | 7.63 | +16.49% | 1,313,267 |
| May 18, 2026 | 7.24 | 7.45 | 6.32 | 6.55 | -8.52% | 947,230 |
| May 15, 2026 | 7.22 | 7.37 | 6.90 | 7.16 | -6.28% | 764,425 |
| May 14, 2026 | 6.79 | 7.70 | 6.59 | 7.64 | +13.35% | 1,046,118 |
| May 13, 2026 | 7.11 | 7.13 | 6.58 | 6.74 | -5.34% | 1,038,918 |
| May 12, 2026 | 7.47 | 7.56 | 6.66 | 7.12 | -6.07% | 1,203,179 |
| May 11, 2026 | 7.39 | 8.25 | 7.20 | 7.58 | +3.55% | 1,550,440 |
| May 8, 2026 | 7.17 | 7.61 | 6.93 | 7.32 | +3.83% | 591,740 |
| May 7, 2026 | 7.59 | 7.68 | 6.84 | 7.05 | -7.48% | 800,462 |
| May 6, 2026 | 7.74 | 7.97 | 7.22 | 7.62 | -0.78% | 891,330 |
| May 5, 2026 | 8.09 | 8.36 | 7.51 | 7.68 | -4.95% | 778,333 |
| May 4, 2026 | 8.55 | 8.90 | 8.01 | 8.08 | -6.26% | 910,740 |
| May 1, 2026 | 7.61 | 8.75 | 7.42 | 8.62 | +12.39% | 1,039,425 |
| Apr 30, 2026 | 7.11 | 7.80 | 6.84 | 7.67 | +10.84% | 1,709,119 |
| Apr 29, 2026 | 7.49 | 7.49 | 6.87 | 6.92 | -15.61% | 2,470,320 |
| Apr 28, 2026 | 9.02 | 9.19 | 8.20 | 8.20 | -12.77% | 725,986 |
| Apr 27, 2026 | 9.16 | 9.50 | 8.61 | 9.40 | -1.88% | 829,580 |
| Apr 24, 2026 | 10.42 | 11.46 | 9.45 | 9.58 | -7.17% | 1,010,248 |
| Apr 23, 2026 | 10.78 | 10.90 | 10.10 | 10.32 | -6.10% | 577,296 |
| Apr 22, 2026 | 9.81 | 11.00 | 9.50 | 10.99 | +15.68% | 1,218,773 |
| Apr 21, 2026 | 9.92 | 10.39 | 9.13 | 9.50 | -2.56% | 1,052,899 |
| Apr 20, 2026 | 9.13 | 9.80 | 8.80 | 9.75 | +7.14% | 770,838 |
| Apr 17, 2026 | 11.04 | 11.09 | 9.07 | 9.10 | -17.65% | 2,307,314 |
| Apr 16, 2026 | 10.66 | 11.24 | 10.14 | 11.05 | +1.47% | 858,021 |
| Apr 15, 2026 | 11.02 | 11.09 | 10.26 | 10.89 | -3.46% | 1,187,520 |
| Apr 14, 2026 | 12.00 | 12.04 | 10.00 | 11.28 | -3.26% | 2,374,370 |
| Apr 13, 2026 | 10.34 | 12.20 | 10.31 | 11.66 | +24.71% | 5,758,743 |
| Apr 10, 2026 | 9.03 | 9.97 | 9.00 | 9.35 | +4.12% | 1,242,631 |
| Apr 9, 2026 | 8.26 | 9.37 | 7.87 | 8.98 | +8.45% | 939,713 |
| Apr 8, 2026 | 9.38 | 9.50 | 8.03 | 8.28 | -5.26% | 809,386 |
| Apr 7, 2026 | 9.13 | 9.55 | 8.25 | 8.74 | -4.06% | 771,663 |
| Apr 6, 2026 | 8.76 | 9.80 | 8.61 | 9.11 | +6.05% | 1,531,992 |
| Apr 2, 2026 | 7.60 | 8.87 | 7.50 | 8.59 | +8.87% | 708,482 |
| Apr 1, 2026 | 7.19 | 8.49 | 7.19 | 7.89 | +12.23% | 934,088 |
| Mar 31, 2026 | 6.76 | 7.30 | 6.74 | 7.03 | +7.16% | 406,503 |
| Mar 30, 2026 | 7.25 | 7.45 | 6.45 | 6.56 | -9.27% | 406,356 |
| Mar 27, 2026 | 7.70 | 7.76 | 6.88 | 7.23 | -7.78% | 487,530 |
| Mar 26, 2026 | 8.12 | 8.54 | 7.75 | 7.84 | -6.11% | 486,475 |
| Mar 25, 2026 | 7.82 | 8.86 | 7.73 | 8.35 | +9.29% | 1,031,561 |
| Mar 24, 2026 | 7.34 | 7.98 | 7.16 | 7.64 | +4.09% | 845,472 |
| Mar 23, 2026 | 6.81 | 7.73 | 6.81 | 7.34 | +10.54% | 717,341 |
| Mar 20, 2026 | 7.07 | 7.11 | 6.52 | 6.64 | -6.08% | 329,681 |
| Mar 19, 2026 | 6.95 | 7.24 | 6.75 | 7.07 | +0.00% | 248,767 |
| Mar 18, 2026 | 7.62 | 7.69 | 7.00 | 7.07 | -8.66% | 294,655 |
| Mar 17, 2026 | 7.32 | 7.81 | 7.27 | 7.74 | +5.74% | 356,279 |
| Mar 16, 2026 | 6.88 | 7.72 | 6.88 | 7.32 | +10.08% | 440,816 |
| Mar 13, 2026 | 6.93 | 7.13 | 6.32 | 6.65 | -2.49% | 356,408 |
| Mar 12, 2026 | 7.11 | 7.18 | 6.32 | 6.82 | -2.29% | 579,049 |
| Mar 11, 2026 | 8.01 | 8.44 | 6.92 | 6.98 | -12.64% | 807,291 |
| Mar 10, 2026 | 6.90 | 8.13 | 6.80 | 7.99 | +11.90% | 756,741 |
| Mar 9, 2026 | 6.64 | 7.29 | 6.13 | 7.14 | +11.74% | 2,784,976 |
| Mar 6, 2026 | 6.62 | 7.62 | 6.10 | 6.39 | -5.89% | 696,052 |
| Mar 5, 2026 | 6.93 | 7.06 | 6.53 | 6.79 | -2.72% | 267,914 |
| Mar 4, 2026 | 7.73 | 7.92 | 6.93 | 6.98 | -8.16% | 399,567 |
| Mar 3, 2026 | 7.24 | 7.85 | 6.88 | 7.60 | +1.33% | 428,659 |
| Mar 2, 2026 | 6.29 | 7.73 | 6.18 | 7.50 | +16.82% | 577,918 |
| Feb 27, 2026 | 6.32 | 6.60 | 5.94 | 6.42 | -2.87% | 441,219 |
| Feb 26, 2026 | 7.10 | 7.23 | 6.48 | 6.61 | -5.16% | 380,812 |
| Feb 25, 2026 | 6.53 | 7.10 | 6.20 | 6.97 | +9.08% | 547,904 |
| Feb 24, 2026 | 5.62 | 6.40 | 5.59 | 6.39 | +12.11% | 268,750 |
| Feb 23, 2026 | 6.17 | 6.31 | 5.52 | 5.70 | -7.77% | 366,017 |
| Feb 20, 2026 | 6.13 | 6.53 | 6.04 | 6.18 | -1.44% | 300,580 |
| Feb 19, 2026 | 5.75 | 6.36 | 5.49 | 6.27 | +7.00% | 372,158 |
| Feb 18, 2026 | 5.28 | 5.94 | 5.28 | 5.86 | +6.35% | 661,657 |
| Feb 17, 2026 | 5.81 | 5.89 | 5.03 | 5.51 | -9.08% | 879,226 |
| Feb 13, 2026 | 6.11 | 6.49 | 5.85 | 6.06 | -1.62% | 534,242 |
| Feb 12, 2026 | 6.22 | 6.39 | 5.72 | 6.16 | -0.81% | 743,488 |
| Feb 11, 2026 | 7.14 | 7.41 | 5.68 | 6.21 | -15.28% | 1,956,236 |
| Feb 10, 2026 | 8.34 | 8.42 | 6.91 | 7.33 | -11.26% | 1,114,342 |
| Feb 9, 2026 | 8.70 | 9.03 | 7.84 | 8.26 | -5.28% | 704,324 |
| Feb 6, 2026 | 8.69 | 9.15 | 8.40 | 8.72 | +0.35% | 911,519 |
| Feb 5, 2026 | 7.45 | 8.85 | 7.02 | 8.69 | +14.95% | 1,319,626 |
| Feb 4, 2026 | 8.14 | 8.50 | 6.50 | 7.56 | -5.50% | 1,426,218 |
| Feb 3, 2026 | 6.84 | 8.00 | 6.33 | 8.00 | +19.23% | 1,897,936 |
| Feb 2, 2026 | 5.94 | 6.98 | 5.89 | 6.71 | +15.09% | 1,353,464 |
| Jan 30, 2026 | 6.51 | 7.20 | 5.57 | 5.83 | -14.26% | 1,080,326 |
| Jan 29, 2026 | 5.96 | 6.88 | 5.40 | 6.80 | +14.09% | 1,398,926 |
| Jan 28, 2026 | 5.33 | 6.11 | 5.27 | 5.96 | +10.78% | 1,088,444 |
| Jan 27, 2026 | 4.79 | 5.75 | 4.75 | 5.38 | +11.85% | 1,318,767 |
| Jan 26, 2026 | 5.27 | 5.38 | 4.65 | 4.81 | +2.12% | 1,329,838 |
| Jan 23, 2026 | 5.46 | 5.50 | 4.45 | 4.71 | -14.98% | 1,999,124 |
| Jan 22, 2026 | 4.44 | 5.94 | 4.25 | 5.54 | +33.49% | 3,717,564 |
| Jan 21, 2026 | 4.26 | 4.89 | 4.01 | 4.15 | +6.68% | 2,327,926 |
| Jan 20, 2026 | 3.56 | 4.29 | 3.56 | 3.89 | +2.37% | 1,132,476 |
| Jan 16, 2026 | 3.81 | 3.96 | 3.53 | 3.80 | -4.52% | 862,181 |
| Jan 15, 2026 | 4.02 | 4.05 | 3.42 | 3.98 | -0.75% | 1,165,820 |
| Jan 14, 2026 | 4.40 | 4.44 | 3.73 | 4.01 | -9.68% | 1,534,546 |
| Jan 13, 2026 | 4.77 | 4.81 | 4.17 | 4.44 | -4.10% | 1,819,467 |
| Jan 12, 2026 | 4.90 | 6.70 | 4.45 | 4.63 | +2.43% | 14,050,388 |
| Jan 9, 2026 | 3.46 | 4.54 | 3.37 | 4.52 | +29.89% | 2,288,094 |
| Jan 8, 2026 | 3.02 | 3.70 | 2.97 | 3.48 | +17.97% | 1,241,877 |
| Jan 7, 2026 | 3.24 | 3.35 | 2.84 | 2.95 | -10.06% | 887,779 |
| Jan 6, 2026 | 3.42 | 3.59 | 3.07 | 3.28 | +7.89% | 7,705,285 |
| Jan 5, 2026 | 3.14 | 3.16 | 2.80 | 3.04 | -2.88% | 493,487 |
| Jan 2, 2026 | 2.90 | 3.36 | 2.89 | 3.13 | +9.44% | 704,781 |
| Dec 31, 2025 | 2.96 | 2.99 | 2.66 | 2.86 | -4.98% | 494,085 |
| Dec 30, 2025 | 2.73 | 3.09 | 2.66 | 3.01 | +11.48% | 952,463 |
| Dec 29, 2025 | 2.60 | 3.00 | 2.55 | 2.70 | +5.88% | 1,060,955 |
| Dec 26, 2025 | 2.50 | 2.89 | 2.50 | 2.55 | +2.82% | 1,884,142 |
| Dec 24, 2025 | 2.29 | 2.68 | 2.16 | 2.48 | -0.40% | 2,047,759 |
| Dec 23, 2025 | 2.81 | 3.54 | 2.41 | 2.49 | +26.40% | 94,761,793 |
| Dec 22, 2025 | 2.03 | 2.04 | 1.75 | 1.97 | +15.88% | 1,972,562 |
| Dec 19, 2025 | 1.43 | 1.79 | 1.43 | 1.70 | +18.88% | 210,105 |
| Dec 18, 2025 | 1.45 | 1.46 | 1.39 | 1.43 | +2.14% | 57,282 |
| Dec 17, 2025 | 1.44 | 1.53 | 1.39 | 1.40 | -2.78% | 41,211 |
| Dec 16, 2025 | 1.41 | 1.46 | 1.41 | 1.44 | +2.86% | 63,885 |
| Dec 15, 2025 | 1.56 | 1.56 | 1.39 | 1.40 | -8.50% | 161,400 |
| Dec 12, 2025 | 1.55 | 1.59 | 1.49 | 1.53 | -0.65% | 150,323 |
| Dec 11, 2025 | 1.54 | 1.62 | 1.49 | 1.54 | +0.00% | 136,105 |
| Dec 10, 2025 | 1.52 | 1.60 | 1.39 | 1.54 | +4.76% | 284,910 |
| Dec 9, 2025 | 1.52 | 1.63 | 1.46 | 1.47 | -4.55% | 124,390 |
| Dec 8, 2025 | 1.42 | 1.59 | 1.34 | 1.54 | +11.59% | 361,804 |
| Dec 5, 2025 | 1.46 | 1.47 | 1.37 | 1.38 | -5.48% | 90,639 |
| Dec 4, 2025 | 1.41 | 1.49 | 1.30 | 1.46 | +3.55% | 239,557 |
| Dec 3, 2025 | 1.49 | 1.49 | 1.41 | 1.41 | -4.73% | 86,129 |
| Dec 2, 2025 | 1.58 | 1.58 | 1.48 | 1.48 | -7.50% | 54,501 |
| Dec 1, 2025 | 1.70 | 1.70 | 1.55 | 1.60 | -7.51% | 92,806 |
| Nov 28, 2025 | 1.76 | 1.80 | 1.69 | 1.73 | +0.58% | 37,630 |
| Nov 26, 2025 | 1.59 | 1.89 | 1.59 | 1.72 | +10.97% | 103,215 |
| Nov 25, 2025 | 1.37 | 1.58 | 1.32 | 1.55 | +13.14% | 83,429 |
| Nov 24, 2025 | 1.25 | 1.40 | 1.18 | 1.37 | +9.60% | 136,515 |
| Nov 21, 2025 | 1.26 | 1.35 | 1.24 | 1.25 | -0.79% | 75,734 |
| Nov 20, 2025 | 1.42 | 1.47 | 1.26 | 1.26 | -8.03% | 56,856 |
| Nov 19, 2025 | 1.50 | 1.50 | 1.31 | 1.37 | -8.05% | 145,483 |
| Nov 18, 2025 | 1.57 | 1.57 | 1.48 | 1.49 | -5.70% | 90,440 |
| Nov 17, 2025 | 1.98 | 1.98 | 1.53 | 1.58 | -19.39% | 263,450 |
| Nov 14, 2025 | 1.91 | 2.00 | 1.90 | 1.96 | -2.73% | 142,900 |
| Nov 13, 2025 | 2.09 | 2.11 | 1.96 | 2.02 | -6.28% | 111,336 |
| Nov 12, 2025 | 2.20 | 2.22 | 2.14 | 2.15 | -3.15% | 18,748 |
| Nov 11, 2025 | 2.07 | 2.25 | 2.04 | 2.22 | +4.72% | 71,199 |
| Nov 10, 2025 | 2.23 | 2.34 | 2.09 | 2.12 | -2.75% | 58,914 |
| Nov 7, 2025 | 2.22 | 2.26 | 2.01 | 2.18 | -2.24% | 160,205 |
| Nov 6, 2025 | 2.37 | 2.38 | 2.17 | 2.23 | -5.91% | 75,769 |
| Nov 5, 2025 | 2.41 | 2.49 | 2.24 | 2.37 | -1.25% | 117,346 |
| Nov 4, 2025 | 2.58 | 2.66 | 2.39 | 2.40 | -11.11% | 137,087 |
| Nov 3, 2025 | 2.91 | 3.00 | 2.66 | 2.70 | -6.57% | 146,745 |
| Oct 31, 2025 | 2.60 | 3.05 | 2.56 | 2.89 | +12.89% | 392,193 |
Daily open, high, low, close and volume for Syntec Optics Holdings, Inc. Class A Common Stock (OPTX). Showing 249 trading days. Unadjusted prices.