Sylph Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.84	0.87	0.82	0.85	0.85	4.94%	7,417,391
Dec 4, 2025	0.79	0.81	0.77	0.81	0.81	3.85%	1,781,681
Dec 3, 2025	0.81	0.81	0.77	0.78	0.78	-3.70%	1,140,401
Dec 2, 2025	0.83	0.85	0.80	0.81	0.81	-3.57%	1,815,809
Dec 1, 2025	0.85	0.87	0.83	0.84	0.84	-2.33%	1,470,491
Nov 28, 2025	0.87	0.89	0.84	0.86	0.86	-2.27%	1,410,672
Nov 27, 2025	0.94	0.94	0.88	0.88	0.88	-4.35%	5,978,856
Nov 26, 2025	0.92	0.93	0.88	0.92	0.92	3.37%	5,836,422
Nov 25, 2025	0.84	0.90	0.82	0.89	0.89	3.49%	7,344,289
Nov 24, 2025	0.86	0.88	0.86	0.86	0.86	-4.44%	15,174,810
Nov 21, 2025	0.97	0.97	0.90	0.90	0.90	-4.26%	8,998,950
Nov 20, 2025	0.94	0.95	0.93	0.94	0.94	3.30%	16,381,690
Nov 19, 2025	0.88	0.91	0.88	0.91	0.91	4.60%	10,774,070
Nov 18, 2025	0.84	0.87	0.83	0.87	0.87	4.82%	8,714,785
Nov 17, 2025	0.82	0.84	0.77	0.83	0.83	3.75%	15,280,620
Nov 14, 2025	0.79	0.80	0.77	0.80	0.80	3.90%	12,711,040
Nov 13, 2025	0.75	0.78	0.75	0.77	0.77	2.67%	14,304,290
Nov 12, 2025	0.73	0.76	0.72	0.75	0.75	1.35%	2,425,065
Nov 11, 2025	0.77	0.78	0.74	0.74	0.74	-3.90%	7,002,786
Nov 10, 2025	0.76	0.78	0.73	0.77	0.77	2.67%	7,826,941
Nov 7, 2025	0.78	0.79	0.75	0.75	0.75	-3.85%	13,834,810
Nov 6, 2025	0.82	0.84	0.78	0.78	0.78	-4.88%	5,889,384
Nov 4, 2025	0.81	0.82	0.80	0.82	0.82	2.50%	7,542,915
Nov 3, 2025	0.78	0.80	0.76	0.80	0.80	3.90%	6,789,776
Oct 31, 2025	0.75	0.78	0.74	0.77	0.77	2.67%	16,937,180
Oct 30, 2025	0.76	0.77	0.74	0.75	0.75	-2.60%	13,697,330
Oct 29, 2025	0.80	0.80	0.76	0.77	0.77	-2.53%	16,194,640
Oct 28, 2025	0.82	0.82	0.76	0.79	0.79	-1.25%	29,114,140
Oct 27, 2025	0.80	0.81	0.77	0.80	0.80	2.56%	11,250,510
Oct 24, 2025	0.75	0.78	0.72	0.78	0.78	4.00%	42,156,530
Oct 23, 2025	0.77	0.77	0.72	0.75	0.75	-	13,866,040
Oct 21, 2025	0.78	0.78	0.72	0.75	0.75	-	9,440,472
Oct 20, 2025	0.75	0.76	0.73	0.75	0.75	-1.32%	15,819,660
Oct 17, 2025	0.79	0.80	0.76	0.76	0.76	-3.80%	3,765,135
Oct 16, 2025	0.83	0.83	0.78	0.79	0.79	-2.47%	4,367,658
Oct 15, 2025	0.80	0.81	0.76	0.81	0.81	3.85%	14,835,700
Oct 14, 2025	0.76	0.78	0.72	0.78	0.78	4.00%	13,653,520
Oct 13, 2025	0.71	0.75	0.70	0.75	0.75	4.17%	13,839,700
Oct 10, 2025	0.71	0.74	0.69	0.72	0.72	1.41%	10,829,680
Oct 9, 2025	0.74	0.75	0.71	0.71	0.71	-4.05%	20,843,370
Oct 8, 2025	0.79	0.80	0.74	0.74	0.74	-3.90%	5,893,523
Oct 7, 2025	0.77	0.78	0.74	0.77	0.77	2.67%	8,295,211
Oct 6, 2025	0.76	0.79	0.73	0.75	0.75	-1.32%	7,351,174
Oct 3, 2025	0.76	0.79	0.76	0.76	0.76	-3.80%	10,050,200
Oct 1, 2025	0.79	0.79	0.79	0.79	0.79	-4.82%	1,360,392
Sep 30, 2025	0.89	0.89	0.83	0.83	0.83	-4.60%	2,963,385
Sep 29, 2025	0.87	0.93	0.87	0.87	0.87	-4.40%	19,272,250
Sep 26, 2025	0.93	0.95	0.91	0.91	0.91	-4.21%	3,229,291
Sep 25, 2025	0.94	0.98	0.94	0.95	0.95	-3.06%	10,016,970
Sep 24, 2025	1.05	1.05	0.98	0.98	0.98	-4.85%	4,427,081