OPTXW Historical Prices
Syntec Optics Holdings, Inc. Warrant · daily open, high, low, close & volume
Trading days
247
Period high
3.48
Period low
0.1100
Period change
+374.04%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1.22 | 1.32 | 1.02 | 1.05 | -1.87% | 26,259 |
| Nov 2, 2026 | 1.57 | 1.57 | 1.04 | 1.07 | -24.11% | 26,598 |
| Oct 30, 2026 | 1.71 | 1.72 | 1.41 | 1.41 | -22.10% | 24,436 |
| Oct 29, 2026 | 1.77 | 1.89 | 1.73 | 1.81 | +1.12% | 11,647 |
| Oct 28, 2026 | 1.64 | 1.81 | 1.60 | 1.79 | +16.99% | 20,055 |
| Oct 27, 2026 | 1.40 | 1.55 | 1.26 | 1.53 | +9.29% | 13,420 |
| Oct 26, 2026 | 1.58 | 1.58 | 1.19 | 1.40 | -6.67% | 64,018 |
| Oct 23, 2026 | 1.57 | 1.61 | 1.43 | 1.50 | +3.45% | 14,410 |
| Oct 22, 2026 | 1.66 | 1.66 | 1.41 | 1.45 | -15.70% | 14,442 |
| Oct 21, 2026 | 1.77 | 1.80 | 1.63 | 1.72 | +3.61% | 17,807 |
| Oct 20, 2026 | 1.62 | 1.74 | 1.48 | 1.66 | +2.47% | 37,330 |
| Oct 19, 2026 | 1.66 | 1.66 | 1.51 | 1.62 | +3.18% | 16,111 |
| Oct 16, 2026 | 1.58 | 1.61 | 1.47 | 1.57 | -1.26% | 70,827 |
| Oct 15, 2026 | 1.33 | 1.59 | 1.27 | 1.59 | +8.90% | 92,913 |
| Oct 14, 2026 | 1.79 | 1.79 | 1.35 | 1.46 | -16.09% | 40,620 |
| Oct 13, 2026 | 1.84 | 1.86 | 1.61 | 1.74 | -4.92% | 15,049 |
| Oct 12, 2026 | 1.94 | 1.96 | 1.69 | 1.83 | -5.67% | 30,973 |
| Oct 9, 2026 | 1.91 | 1.94 | 1.81 | 1.94 | -0.51% | 24,040 |
| Oct 8, 2026 | 2.38 | 2.38 | 1.91 | 1.95 | -14.47% | 26,611 |
| Oct 7, 2026 | 2.29 | 2.40 | 2.11 | 2.28 | -8.43% | 18,627 |
| Oct 6, 2026 | 2.50 | 2.60 | 2.44 | 2.49 | +1.63% | 31,598 |
| Oct 5, 2026 | 2.33 | 2.55 | 2.25 | 2.45 | +6.06% | 71,490 |
| Oct 2, 2026 | 2.18 | 2.41 | 2.07 | 2.31 | +12.68% | 64,865 |
| Oct 1, 2026 | 1.99 | 2.12 | 1.90 | 2.05 | +2.50% | 15,515 |
| Sep 30, 2026 | 1.83 | 2.00 | 1.83 | 2.00 | +9.29% | 41,587 |
| Sep 29, 2026 | 1.75 | 1.83 | 1.56 | 1.83 | +5.17% | 17,918 |
| Sep 28, 2026 | 1.51 | 1.83 | 1.51 | 1.74 | +5.45% | 29,019 |
| Sep 25, 2026 | 1.65 | 1.65 | 1.62 | 1.65 | -5.17% | 1,011 |
| Sep 24, 2026 | 1.80 | 1.80 | 1.62 | 1.74 | -4.92% | 29,950 |
| Sep 23, 2026 | 1.73 | 1.84 | 1.72 | 1.83 | +7.65% | 23,639 |
| Sep 22, 2026 | 1.34 | 1.75 | 1.34 | 1.70 | +1.80% | 41,739 |
| Sep 21, 2026 | 1.50 | 1.71 | 1.50 | 1.67 | +24.63% | 132,696 |
| Sep 18, 2026 | 1.29 | 1.38 | 1.25 | 1.34 | +8.06% | 13,313 |
| Sep 17, 2026 | 1.19 | 1.32 | 1.19 | 1.24 | +12.22% | 10,388 |
| Sep 16, 2026 | 1.08 | 1.29 | 0.9000 | 1.10 | -3.91% | 48,069 |
| Sep 15, 2026 | 1.12 | 1.17 | 1.03 | 1.15 | -4.96% | 18,878 |
| Sep 14, 2026 | 1.11 | 1.24 | 0.9400 | 1.21 | -3.97% | 33,825 |
| Sep 11, 2026 | 1.35 | 1.35 | 1.12 | 1.26 | +6.69% | 12,626 |
| Sep 9, 2026 | 1.23 | 1.23 | 1.18 | 1.18 | -6.27% | 622 |
| Sep 8, 2026 | 1.35 | 1.38 | 1.22 | 1.26 | +1.20% | 4,035 |
| Sep 4, 2026 | 1.21 | 1.33 | 1.16 | 1.25 | -7.09% | 6,821 |
| Sep 3, 2026 | 1.20 | 1.37 | 1.20 | 1.34 | +11.67% | 1,913 |
| Sep 2, 2026 | 1.12 | 1.20 | 1.12 | 1.20 | -17.81% | 5,854 |
| Aug 31, 2026 | 1.37 | 1.46 | 1.30 | 1.46 | +1.74% | 30,426 |
| Aug 28, 2026 | 1.50 | 1.55 | 1.40 | 1.44 | -5.59% | 6,407 |
| Aug 27, 2026 | 1.50 | 1.61 | 1.46 | 1.52 | +4.83% | 42,527 |
| Aug 26, 2026 | 1.42 | 1.49 | 1.40 | 1.45 | +3.57% | 10,123 |
| Aug 25, 2026 | 1.37 | 1.40 | 1.25 | 1.40 | +2.19% | 4,137 |
| Aug 24, 2026 | 1.38 | 1.47 | 1.29 | 1.37 | -14.37% | 8,906 |
| Aug 21, 2026 | 1.52 | 1.60 | 1.43 | 1.60 | +4.58% | 10,662 |
| Aug 20, 2026 | 1.42 | 1.53 | 1.33 | 1.53 | +9.29% | 9,410 |
| Aug 19, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | -7.28% | 2,113 |
| Aug 18, 2026 | 1.56 | 1.56 | 1.36 | 1.51 | -7.93% | 13,943 |
| Aug 17, 2026 | 1.50 | 1.71 | 1.50 | 1.64 | +7.89% | 24,205 |
| Aug 14, 2026 | 1.50 | 1.66 | 1.47 | 1.52 | -3.18% | 28,666 |
| Aug 13, 2026 | 1.50 | 1.70 | 1.50 | 1.57 | +4.67% | 34,150 |
| Aug 12, 2026 | 1.57 | 1.58 | 1.45 | 1.50 | -7.41% | 79,287 |
| Aug 11, 2026 | 1.47 | 1.62 | 1.33 | 1.62 | +27.56% | 54,001 |
| Aug 10, 2026 | 1.39 | 1.39 | 1.26 | 1.27 | -6.96% | 14,505 |
| Aug 7, 2026 | 1.45 | 1.47 | 1.15 | 1.36 | +19.74% | 20,399 |
| Aug 6, 2026 | 1.22 | 1.35 | 1.13 | 1.14 | -7.32% | 8,069 |
| Aug 5, 2026 | 1.38 | 1.38 | 1.23 | 1.23 | -10.87% | 23,911 |
| Aug 4, 2026 | 1.35 | 1.43 | 1.32 | 1.38 | +18.97% | 70,222 |
| Aug 3, 2026 | 1.09 | 1.19 | 1.09 | 1.16 | +18.07% | 10,565 |
| Jul 31, 2026 | 1.11 | 1.11 | 0.9400 | 0.9825 | -6.32% | 64,854 |
| Jul 30, 2026 | 0.9300 | 1.10 | 0.9300 | 1.05 | +10.41% | 20,543 |
| Jul 29, 2026 | 1.00 | 1.10 | 0.7758 | 0.9499 | -5.01% | 79,305 |
| Jul 28, 2026 | 1.08 | 1.11 | 0.9301 | 1.00 | -13.04% | 53,509 |
| Jul 27, 2026 | 1.15 | 1.15 | 1.00 | 1.15 | +4.58% | 26,645 |
| Jul 24, 2026 | 1.22 | 1.22 | 1.05 | 1.10 | -10.96% | 20,794 |
| Jul 23, 2026 | 1.35 | 1.35 | 1.18 | 1.24 | -5.00% | 35,322 |
| Jul 22, 2026 | 1.48 | 1.53 | 1.30 | 1.30 | -18.75% | 8,340 |
| Jul 21, 2026 | 1.15 | 1.60 | 1.15 | 1.60 | +33.33% | 44,658 |
| Jul 20, 2026 | 1.25 | 1.25 | 1.12 | 1.20 | -4.00% | 4,353 |
| Jul 17, 2026 | 1.18 | 1.34 | 1.12 | 1.25 | +5.04% | 58,809 |
| Jul 16, 2026 | 1.17 | 1.35 | 1.15 | 1.19 | -12.50% | 85,937 |
| Jul 15, 2026 | 1.56 | 1.57 | 1.12 | 1.36 | +1.49% | 59,451 |
| Jul 14, 2026 | 1.56 | 1.56 | 1.30 | 1.34 | -5.63% | 13,741 |
| Jul 13, 2026 | 1.40 | 1.61 | 1.39 | 1.42 | -13.15% | 67,517 |
| Jul 10, 2026 | 1.40 | 1.71 | 1.30 | 1.64 | +14.34% | 97,396 |
| Jul 9, 2026 | 1.90 | 1.92 | 1.41 | 1.43 | -8.92% | 128,965 |
| Jul 8, 2026 | 1.62 | 1.84 | 1.50 | 1.57 | -4.85% | 48,728 |
| Jul 7, 2026 | 1.80 | 1.80 | 1.60 | 1.65 | -13.16% | 12,109 |
| Jul 6, 2026 | 1.87 | 2.25 | 1.79 | 1.90 | -3.80% | 102,730 |
| Jul 2, 2026 | 2.58 | 2.58 | 1.98 | 1.98 | -26.58% | 65,616 |
| Jul 1, 2026 | 2.65 | 2.87 | 2.50 | 2.69 | +5.49% | 18,864 |
| Jun 30, 2026 | 2.00 | 2.90 | 2.00 | 2.55 | +32.47% | 174,043 |
| Jun 29, 2026 | 2.05 | 2.10 | 1.73 | 1.93 | -2.78% | 107,759 |
| Jun 26, 2026 | 1.98 | 2.00 | 1.63 | 1.98 | +10.00% | 129,640 |
| Jun 25, 2026 | 1.97 | 1.97 | 1.61 | 1.80 | -3.74% | 36,379 |
| Jun 24, 2026 | 2.05 | 2.05 | 1.66 | 1.87 | -1.58% | 53,267 |
| Jun 23, 2026 | 2.27 | 2.45 | 1.90 | 1.90 | -15.18% | 60,246 |
| Jun 22, 2026 | 2.30 | 2.35 | 2.14 | 2.24 | -8.55% | 14,101 |
| Jun 18, 2026 | 2.65 | 2.65 | 2.23 | 2.45 | -7.57% | 48,879 |
| Jun 17, 2026 | 1.97 | 2.90 | 1.95 | 2.65 | +34.52% | 101,517 |
| Jun 16, 2026 | 2.79 | 2.79 | 1.96 | 1.97 | -16.17% | 143,854 |
| Jun 15, 2026 | 2.91 | 3.00 | 1.98 | 2.35 | -15.47% | 95,857 |
| Jun 12, 2026 | 3.11 | 3.48 | 2.63 | 2.78 | -12.85% | 109,909 |
| Jun 11, 2026 | 2.55 | 3.20 | 2.55 | 3.19 | +28.63% | 271,732 |
| Jun 10, 2026 | 2.80 | 2.80 | 2.28 | 2.48 | +8.53% | 191,861 |
| Jun 9, 2026 | 2.29 | 2.98 | 1.71 | 2.29 | +3.86% | 196,318 |
| Jun 8, 2026 | 2.06 | 2.30 | 2.06 | 2.20 | +7.32% | 69,499 |
| Jun 5, 2026 | 3.00 | 3.00 | 1.92 | 2.05 | -29.31% | 91,574 |
| Jun 4, 2026 | 2.28 | 3.10 | 1.96 | 2.90 | +21.34% | 126,297 |
| Jun 3, 2026 | 2.38 | 2.64 | 1.95 | 2.39 | +0.00% | 84,398 |
| Jun 2, 2026 | 1.74 | 2.50 | 1.74 | 2.39 | +38.14% | 340,765 |
| Jun 1, 2026 | 1.47 | 1.74 | 1.47 | 1.73 | +8.81% | 63,008 |
| May 29, 2026 | 1.60 | 1.60 | 1.33 | 1.59 | -4.79% | 53,550 |
| May 28, 2026 | 1.80 | 1.83 | 1.50 | 1.67 | -11.64% | 21,730 |
| May 27, 2026 | 1.71 | 1.98 | 1.67 | 1.89 | +10.53% | 119,821 |
| May 26, 2026 | 1.65 | 1.80 | 1.49 | 1.71 | +1.79% | 186,244 |
| May 22, 2026 | 1.80 | 1.85 | 1.54 | 1.68 | +0.60% | 47,731 |
| May 21, 2026 | 1.40 | 1.84 | 1.35 | 1.67 | +28.46% | 687,177 |
| May 20, 2026 | 1.11 | 1.45 | 0.9900 | 1.30 | +20.37% | 135,107 |
| May 19, 2026 | 0.9474 | 1.15 | 0.8800 | 1.08 | +19.97% | 87,430 |
| May 18, 2026 | 0.9900 | 1.07 | 0.8900 | 0.9002 | -12.60% | 332,528 |
| May 15, 2026 | 1.15 | 1.16 | 1.01 | 1.03 | -10.43% | 73,604 |
| May 14, 2026 | 1.05 | 1.20 | 1.03 | 1.15 | +16.16% | 32,527 |
| May 13, 2026 | 1.02 | 1.16 | 0.8700 | 0.9900 | -10.00% | 251,791 |
| May 12, 2026 | 1.11 | 1.17 | 1.03 | 1.10 | -8.33% | 86,167 |
| May 11, 2026 | 1.19 | 1.32 | 1.19 | 1.20 | +5.26% | 37,365 |
| May 8, 2026 | 1.21 | 1.31 | 1.12 | 1.14 | +0.00% | 29,973 |
| May 7, 2026 | 1.28 | 1.28 | 1.13 | 1.14 | -8.80% | 38,057 |
| May 6, 2026 | 1.43 | 1.43 | 1.19 | 1.25 | -2.34% | 77,509 |
| May 5, 2026 | 1.41 | 1.41 | 1.28 | 1.28 | -7.31% | 39,482 |
| May 4, 2026 | 1.60 | 1.60 | 1.38 | 1.38 | -10.32% | 48,100 |
| May 1, 2026 | 1.51 | 1.57 | 1.30 | 1.54 | +11.19% | 77,228 |
| Apr 30, 2026 | 1.27 | 1.41 | 1.15 | 1.39 | +15.42% | 18,821 |
| Apr 29, 2026 | 1.25 | 1.38 | 1.17 | 1.20 | -14.29% | 357,073 |
| Apr 28, 2026 | 1.55 | 1.62 | 1.38 | 1.40 | -14.11% | 74,760 |
| Apr 27, 2026 | 1.60 | 1.70 | 1.51 | 1.63 | -8.43% | 110,755 |
| Apr 24, 2026 | 2.01 | 2.01 | 1.62 | 1.78 | -1.11% | 100,816 |
| Apr 23, 2026 | 1.84 | 1.93 | 1.71 | 1.80 | -8.86% | 20,448 |
| Apr 22, 2026 | 1.70 | 2.00 | 1.60 | 1.98 | +24.21% | 152,454 |
| Apr 21, 2026 | 1.59 | 1.65 | 1.49 | 1.59 | +6.00% | 180,690 |
| Apr 20, 2026 | 1.39 | 1.50 | 1.36 | 1.50 | +7.14% | 39,101 |
| Apr 17, 2026 | 1.78 | 1.80 | 1.31 | 1.40 | -18.60% | 258,352 |
| Apr 16, 2026 | 1.68 | 1.90 | 1.66 | 1.72 | -6.52% | 125,258 |
| Apr 15, 2026 | 1.75 | 1.87 | 1.69 | 1.84 | -3.66% | 99,234 |
| Apr 14, 2026 | 1.99 | 2.00 | 1.50 | 1.91 | +0.53% | 123,026 |
| Apr 13, 2026 | 1.56 | 1.95 | 1.56 | 1.90 | +30.14% | 1,125,054 |
| Apr 10, 2026 | 1.37 | 1.66 | 1.35 | 1.46 | +10.61% | 132,436 |
| Apr 9, 2026 | 1.18 | 1.38 | 1.18 | 1.32 | +10.92% | 88,520 |
| Apr 8, 2026 | 1.40 | 1.42 | 1.19 | 1.19 | -9.51% | 47,555 |
| Apr 7, 2026 | 1.40 | 1.48 | 1.23 | 1.31 | -1.87% | 62,020 |
| Apr 6, 2026 | 1.30 | 1.61 | 1.30 | 1.34 | +6.35% | 134,015 |
| Apr 2, 2026 | 1.36 | 1.45 | 1.26 | 1.26 | -5.26% | 15,058 |
| Apr 1, 2026 | 1.09 | 1.34 | 1.09 | 1.33 | +23.15% | 83,053 |
| Mar 31, 2026 | 1.04 | 1.11 | 1.00 | 1.08 | +3.85% | 121,694 |
| Mar 30, 2026 | 1.20 | 1.20 | 0.9373 | 1.04 | -16.13% | 131,488 |
| Mar 27, 2026 | 1.39 | 1.39 | 1.00 | 1.24 | -9.49% | 80,863 |
| Mar 26, 2026 | 1.60 | 1.77 | 1.31 | 1.37 | -11.61% | 164,499 |
| Mar 25, 2026 | 1.38 | 1.67 | 1.38 | 1.55 | +10.72% | 99,826 |
| Mar 24, 2026 | 1.18 | 1.45 | 1.15 | 1.40 | +27.26% | 145,403 |
| Mar 23, 2026 | 1.05 | 1.18 | 0.9800 | 1.10 | -4.35% | 78,498 |
| Mar 20, 2026 | 1.01 | 1.15 | 0.9100 | 1.15 | +9.52% | 100,131 |
| Mar 19, 2026 | 1.09 | 1.14 | 0.9500 | 1.05 | -8.70% | 22,221 |
| Mar 18, 2026 | 1.15 | 1.17 | 1.02 | 1.15 | +9.51% | 125,406 |
| Mar 17, 2026 | 1.05 | 1.10 | 1.03 | 1.05 | +5.01% | 20,176 |
| Mar 16, 2026 | 1.07 | 1.18 | 0.9716 | 1.00 | +5.26% | 112,591 |
| Mar 13, 2026 | 1.00 | 1.05 | 0.9300 | 0.9500 | -5.56% | 38,310 |
| Mar 12, 2026 | 1.01 | 1.17 | 1.00 | 1.01 | -4.20% | 18,233 |
| Mar 11, 2026 | 1.32 | 1.32 | 1.02 | 1.05 | -10.26% | 54,480 |
| Mar 10, 2026 | 1.02 | 1.27 | 1.02 | 1.17 | +18.18% | 42,286 |
| Mar 9, 2026 | 0.9800 | 1.22 | 0.9400 | 0.9900 | +10.00% | 86,010 |
| Mar 6, 2026 | 0.9302 | 1.10 | 0.7210 | 0.9000 | -3.23% | 91,246 |
| Mar 5, 2026 | 1.05 | 1.06 | 0.9037 | 0.9300 | -21.19% | 58,090 |
| Mar 4, 2026 | 1.24 | 1.33 | 1.01 | 1.18 | -0.84% | 48,583 |
| Mar 3, 2026 | 1.09 | 1.23 | 1.09 | 1.19 | -5.56% | 14,609 |
| Mar 2, 2026 | 0.9801 | 1.35 | 0.9801 | 1.26 | +22.33% | 70,908 |
| Feb 27, 2026 | 1.10 | 1.10 | 1.00 | 1.03 | -8.04% | 32,725 |
| Feb 26, 2026 | 1.19 | 1.19 | 1.08 | 1.12 | -1.75% | 25,438 |
| Feb 25, 2026 | 1.20 | 1.25 | 1.10 | 1.14 | +3.64% | 84,736 |
| Feb 24, 2026 | 0.9911 | 1.10 | 0.9511 | 1.10 | +16.93% | 9,852 |
| Feb 23, 2026 | 1.06 | 1.16 | 0.9200 | 0.9407 | -14.48% | 44,260 |
| Feb 20, 2026 | 1.10 | 1.15 | 1.04 | 1.10 | +3.77% | 31,062 |
| Feb 19, 2026 | 0.9311 | 1.06 | 0.9300 | 1.06 | +13.98% | 23,323 |
| Feb 18, 2026 | 0.9800 | 0.9800 | 0.8950 | 0.9300 | +3.22% | 27,028 |
| Feb 17, 2026 | 1.02 | 1.04 | 0.8210 | 0.9010 | -12.52% | 123,053 |
| Feb 13, 2026 | 1.25 | 1.25 | 1.01 | 1.03 | -12.71% | 100,200 |
| Feb 12, 2026 | 1.06 | 1.18 | 0.9900 | 1.18 | +10.28% | 57,277 |
| Feb 11, 2026 | 1.35 | 1.35 | 0.9500 | 1.07 | -25.95% | 222,703 |
| Feb 10, 2026 | 1.53 | 1.55 | 1.03 | 1.45 | -4.30% | 141,587 |
| Feb 9, 2026 | 1.80 | 1.90 | 1.50 | 1.51 | -11.18% | 114,371 |
| Feb 6, 2026 | 1.94 | 1.94 | 1.62 | 1.70 | -5.22% | 193,478 |
| Feb 5, 2026 | 1.50 | 1.88 | 1.31 | 1.79 | +32.86% | 251,769 |
| Feb 4, 2026 | 1.37 | 1.72 | 1.10 | 1.35 | -3.57% | 126,738 |
| Feb 3, 2026 | 1.18 | 1.44 | 1.01 | 1.40 | +29.63% | 484,459 |
| Feb 2, 2026 | 0.9800 | 1.19 | 0.9800 | 1.08 | +13.68% | 153,835 |
| Jan 30, 2026 | 1.04 | 1.21 | 0.8801 | 0.9500 | -14.41% | 102,449 |
| Jan 29, 2026 | 1.01 | 1.14 | 0.9085 | 1.11 | +8.82% | 374,393 |
| Jan 28, 2026 | 0.9700 | 1.06 | 0.9462 | 1.02 | +4.08% | 137,714 |
| Jan 27, 2026 | 0.9322 | 1.05 | 0.8200 | 0.9800 | +19.12% | 148,983 |
| Jan 26, 2026 | 0.8500 | 0.9500 | 0.8013 | 0.8227 | -1.33% | 63,132 |
| Jan 23, 2026 | 1.09 | 1.09 | 0.8000 | 0.8338 | -20.59% | 116,264 |
| Jan 22, 2026 | 0.7500 | 1.05 | 0.7000 | 1.05 | +38.60% | 321,311 |
| Jan 21, 2026 | 0.6749 | 0.7898 | 0.6700 | 0.7576 | +20.23% | 216,421 |
| Jan 20, 2026 | 0.6596 | 0.8000 | 0.6300 | 0.6301 | -9.99% | 105,447 |
| Jan 16, 2026 | 0.6900 | 0.7000 | 0.6200 | 0.7000 | +0.00% | 185,175 |
| Jan 15, 2026 | 0.6400 | 0.7000 | 0.5569 | 0.7000 | +14.75% | 194,800 |
| Jan 14, 2026 | 0.6575 | 0.6875 | 0.5800 | 0.6100 | +19.61% | 207,983 |
| Jan 13, 2026 | 0.6400 | 0.7000 | 0.4900 | 0.5100 | -20.42% | 198,962 |
| Jan 12, 2026 | 0.6000 | 0.8450 | 0.6000 | 0.6409 | +16.55% | 204,806 |
| Jan 9, 2026 | 0.4032 | 0.5550 | 0.4032 | 0.5499 | +25.86% | 182,130 |
| Jan 8, 2026 | 0.3500 | 0.4400 | 0.3500 | 0.4369 | +28.01% | 197,030 |
| Jan 7, 2026 | 0.3473 | 0.3949 | 0.3000 | 0.3413 | +13.50% | 148,964 |
| Jan 6, 2026 | 0.3000 | 0.3577 | 0.2825 | 0.3007 | +0.23% | 204,386 |
| Jan 5, 2026 | 0.3000 | 0.3607 | 0.2802 | 0.3000 | +0.03% | 16,685 |
| Jan 2, 2026 | 0.2675 | 0.3700 | 0.2500 | 0.2999 | +25.43% | 74,117 |
| Dec 31, 2025 | 0.2503 | 0.2870 | 0.2000 | 0.2391 | -16.86% | 131,255 |
| Dec 30, 2025 | 0.2400 | 0.3350 | 0.2400 | 0.2876 | +6.60% | 26,416 |
| Dec 29, 2025 | 0.2390 | 0.3020 | 0.2000 | 0.2698 | +11.67% | 67,408 |
| Dec 26, 2025 | 0.2200 | 0.2459 | 0.2000 | 0.2416 | +17.85% | 111,648 |
| Dec 24, 2025 | 0.2200 | 0.2200 | 0.1851 | 0.2050 | -10.87% | 118,667 |
| Dec 23, 2025 | 0.2600 | 0.3100 | 0.2300 | 0.2300 | -7.93% | 515,421 |
| Dec 22, 2025 | 0.1600 | 0.2500 | 0.1600 | 0.2498 | +24.90% | 192,332 |
| Dec 19, 2025 | 0.1487 | 0.2200 | 0.1487 | 0.2000 | +42.76% | 271,395 |
| Dec 18, 2025 | 0.1401 | 0.1600 | 0.1401 | 0.1401 | -4.76% | 5,850 |
| Dec 17, 2025 | 0.1600 | 0.1600 | 0.1401 | 0.1471 | +13.68% | 23,527 |
| Dec 16, 2025 | 0.1500 | 0.1600 | 0.1235 | 0.1294 | -16.52% | 10,581 |
| Dec 15, 2025 | 0.1500 | 0.1600 | 0.1500 | 0.1550 | +3.33% | 32,499 |
| Dec 12, 2025 | 0.1618 | 0.1618 | 0.1410 | 0.1500 | +0.00% | 29,512 |
| Dec 11, 2025 | 0.1514 | 0.1514 | 0.1500 | 0.1500 | +6.61% | 1,100 |
| Dec 10, 2025 | 0.1635 | 0.1635 | 0.1251 | 0.1407 | +13.83% | 2,440 |
| Dec 9, 2025 | 0.1500 | 0.1605 | 0.1236 | 0.1236 | -17.60% | 27,309 |
| Dec 8, 2025 | 0.1500 | 0.1500 | 0.1100 | 0.1500 | +2.32% | 14,883 |
| Dec 5, 2025 | 0.1466 | 0.1466 | 0.1466 | 0.1466 | -2.27% | 1,031 |
| Dec 4, 2025 | 0.1500 | 0.1610 | 0.1300 | 0.1500 | -20.21% | 5,729 |
| Dec 3, 2025 | 0.1500 | 0.1880 | 0.1500 | 0.1880 | +25.33% | 3,200 |
| Dec 2, 2025 | 0.1500 | 0.1501 | 0.1500 | 0.1500 | -21.05% | 2,206 |
| Dec 1, 2025 | 0.1526 | 0.1900 | 0.1502 | 0.1900 | +11.70% | 19,501 |
| Nov 28, 2025 | 0.1502 | 0.1701 | 0.1502 | 0.1701 | -5.50% | 2,470 |
| Nov 26, 2025 | 0.1636 | 0.1950 | 0.1503 | 0.1800 | +16.13% | 33,878 |
| Nov 25, 2025 | 0.2500 | 0.2500 | 0.1550 | 0.1550 | -9.99% | 12,981 |
| Nov 24, 2025 | 0.1900 | 0.1900 | 0.1722 | 0.1722 | -11.69% | 925 |
| Nov 20, 2025 | 0.1848 | 0.1952 | 0.1848 | 0.1950 | +14.71% | 17,812 |
| Nov 19, 2025 | 0.1950 | 0.1950 | 0.1631 | 0.1700 | -14.96% | 2,701 |
| Nov 18, 2025 | 0.2000 | 0.2100 | 0.1615 | 0.1999 | +11.06% | 6,200 |
| Nov 17, 2025 | 0.1810 | 0.1830 | 0.1800 | 0.1800 | -10.00% | 6,833 |
| Nov 14, 2025 | 0.2000 | 0.2000 | 0.1621 | 0.2000 | -0.05% | 25,449 |
| Nov 13, 2025 | 0.2002 | 0.2500 | 0.2000 | 0.2001 | +0.00% | 58,713 |
| Nov 12, 2025 | 0.2020 | 0.2020 | 0.2001 | 0.2001 | +0.00% | 2,153 |
| Nov 11, 2025 | 0.2070 | 0.2375 | 0.2001 | 0.2001 | -10.43% | 35,362 |
| Nov 10, 2025 | 0.2171 | 0.2400 | 0.2100 | 0.2234 | -7.88% | 7,301 |
| Nov 7, 2025 | 0.1900 | 0.2450 | 0.1900 | 0.2425 | +21.31% | 51,004 |
| Nov 6, 2025 | 0.2468 | 0.2500 | 0.1800 | 0.1999 | -9.75% | 23,743 |
| Nov 5, 2025 | 0.2215 | 0.2215 | 0.2215 | 0.2215 | -3.82% | 293 |
Daily open, high, low, close and volume for Syntec Optics Holdings, Inc. Warrant (OPTXW). Showing 247 trading days. Unadjusted prices.