Syntara Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	0.03	0.03	0.03	0.03	0.03	-3.13%	322,544
Mar 2, 2026	0.03	0.03	0.03	0.03	0.03	3.23%	214,791
Feb 27, 2026	0.03	0.03	0.03	0.03	0.03	-3.13%	612,509
Feb 26, 2026	0.03	0.03	0.03	0.03	0.03	-	694,974
Feb 25, 2026	0.03	0.03	0.03	0.03	0.03	-	1,891,155
Feb 24, 2026	0.03	0.03	0.03	0.03	0.03	-3.03%	110,763
Feb 23, 2026	0.03	0.03	0.03	0.03	0.03	-2.94%	69,427
Feb 20, 2026	0.03	0.03	0.03	0.03	0.03	3.03%	173,920
Feb 19, 2026	0.03	0.03	0.03	0.03	0.03	-2.94%	362,986
Feb 18, 2026	0.03	0.03	0.03	0.03	0.03	6.25%	170,187
Feb 17, 2026	0.03	0.04	0.03	0.03	0.03	-	1,245,416
Feb 16, 2026	0.03	0.03	0.03	0.03	0.03	-	2,372,676
Feb 13, 2026	0.03	0.03	0.03	0.03	0.03	-	1,295,785
Feb 12, 2026	0.04	0.04	0.03	0.03	0.03	-8.57%	2,691,960
Feb 11, 2026	0.04	0.04	0.04	0.04	0.04	2.94%	3,036,583
Feb 10, 2026	0.04	0.04	0.03	0.03	0.03	-2.86%	275,360
Feb 9, 2026	0.04	0.04	0.03	0.04	0.04	-	1,317,774
Feb 6, 2026	0.03	0.04	0.03	0.04	0.04	2.94%	1,701,972
Feb 5, 2026	0.03	0.03	0.03	0.03	0.03	-	332,824
Feb 4, 2026	0.04	0.04	0.03	0.03	0.03	-2.86%	1,201,967
Feb 3, 2026	0.03	0.04	0.03	0.04	0.04	16.67%	1,901,127
Feb 2, 2026	0.03	0.03	0.03	0.03	0.03	-6.25%	814,587
Jan 30, 2026	0.03	0.03	0.03	0.03	0.03	-3.03%	629,754
Jan 29, 2026	0.04	0.04	0.03	0.03	0.03	-2.94%	2,223,143
Jan 28, 2026	0.04	0.04	0.03	0.03	0.03	-5.56%	1,041,132
Jan 27, 2026	0.04	0.04	0.04	0.04	0.04	-	982,094
Jan 23, 2026	0.04	0.04	0.03	0.04	0.04	9.09%	952,584
Jan 22, 2026	0.04	0.04	0.03	0.03	0.03	-	191,938
Jan 21, 2026	0.03	0.04	0.03	0.03	0.03	-	1,012,316
Jan 20, 2026	0.03	0.04	0.03	0.03	0.03	-2.94%	637,960
Jan 19, 2026	0.04	0.04	0.03	0.03	0.03	-5.56%	263,152
Jan 16, 2026	0.04	0.04	0.03	0.04	0.04	2.86%	127,445
Jan 15, 2026	0.03	0.04	0.03	0.04	0.04	2.94%	987,615
Jan 14, 2026	0.03	0.04	0.03	0.03	0.03	-	1,823,187
Jan 13, 2026	0.03	0.03	0.03	0.03	0.03	3.03%	902,003
Jan 12, 2026	0.03	0.03	0.03	0.03	0.03	-	492,035
Jan 9, 2026	0.03	0.03	0.03	0.03	0.03	-	375,669
Jan 8, 2026	0.03	0.03	0.03	0.03	0.03	-	1,296,616
Jan 7, 2026	0.03	0.03	0.03	0.03	0.03	6.45%	728,263
Jan 6, 2026	0.03	0.03	0.03	0.03	0.03	-	1,885,944
Jan 5, 2026	0.04	0.04	0.03	0.03	0.03	-8.82%	6,999,075
Jan 2, 2026	0.04	0.04	0.03	0.03	0.03	-2.86%	441,919
Dec 31, 2025	0.03	0.04	0.03	0.04	0.04	2.94%	191,466
Dec 30, 2025	0.03	0.03	0.03	0.03	0.03	3.03%	1,409,622
Dec 29, 2025	0.03	0.03	0.03	0.03	0.03	-	1,270,649
Dec 24, 2025	0.03	0.03	0.03	0.03	0.03	3.13%	1,640,557
Dec 23, 2025	0.03	0.03	0.03	0.03	0.03	10.34%	2,221,948
Dec 22, 2025	0.03	0.03	0.03	0.03	0.03	-3.33%	600,187
Dec 19, 2025	0.03	0.03	0.03	0.03	0.03	-	2,270,677
Dec 18, 2025	0.03	0.03	0.03	0.03	0.03	-	90,863