Syntheia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	0.02	0.02	0.02	0.02	-	-	-
Jul 16, 2026	0.02	0.02	0.02	0.02	0.02	-	314,000
Jul 15, 2026	0.02	0.02	0.02	0.02	0.02	-	248,500
Jul 14, 2026	0.02	0.02	0.02	0.02	0.02	-	40,000
Jul 13, 2026	0.02	0.02	0.02	0.02	0.02	-20.00%	137,400
Jul 10, 2026	0.03	0.03	0.03	0.03	0.03	-28.57%	100,500
Jul 2, 2026	0.05	0.05	0.04	0.04	0.04	-	273,500
Jun 29, 2026	0.03	0.05	0.03	0.04	0.04	40.00%	643,854
Jun 26, 2026	0.02	0.03	0.02	0.03	0.03	25.00%	1,186,500
Jun 24, 2026	0.02	0.02	0.02	0.02	0.02	-20.00%	213,854
Jun 18, 2026	0.03	0.03	0.03	0.03	0.03	-16.67%	2,582
Jun 17, 2026	0.03	0.03	0.03	0.03	0.03	20.00%	3,517
Jun 11, 2026	0.03	0.03	0.03	0.03	0.03	-	77,000
Jun 10, 2026	0.03	0.03	0.03	0.03	0.03	-	33,000
Jun 9, 2026	0.03	0.03	0.03	0.03	0.03	-16.67%	96,556
Jun 8, 2026	0.03	0.03	0.03	0.03	0.03	-14.29%	613,638
Jun 5, 2026	0.02	0.04	0.02	0.04	0.04	75.00%	1,606,500
Jun 4, 2026	0.02	0.02	0.02	0.02	0.02	-	67,000
Jun 3, 2026	0.02	0.02	0.02	0.02	0.02	-20.00%	75,000
Jun 1, 2026	0.03	0.03	0.03	0.03	0.03	25.00%	471,000
May 29, 2026	0.03	0.03	0.02	0.02	0.02	-20.00%	281,000
May 28, 2026	0.03	0.03	0.03	0.03	0.03	-	30,000
May 27, 2026	0.02	0.03	0.02	0.03	0.03	25.00%	482,668
May 26, 2026	0.03	0.03	0.02	0.02	0.02	-	216,666
May 25, 2026	0.02	0.02	0.02	0.02	0.02	-20.00%	2,500
May 21, 2026	0.03	0.03	0.03	0.03	0.03	-	53,667
May 20, 2026	0.03	0.03	0.03	0.03	0.03	-	3,000
May 19, 2026	0.03	0.03	0.03	0.03	0.03	-16.67%	305,758
May 15, 2026	0.03	0.03	0.03	0.03	0.03	-	937,100
May 13, 2026	0.03	0.03	0.03	0.03	0.03	-	85,951
May 12, 2026	0.04	0.04	0.03	0.03	0.03	-14.29%	36,000
May 8, 2026	0.04	0.04	0.04	0.04	0.04	-22.22%	4,823
May 5, 2026	0.04	0.05	0.04	0.05	0.05	12.50%	70,500
May 4, 2026	0.03	0.04	0.03	0.04	0.04	14.29%	55,100
May 1, 2026	0.04	0.04	0.04	0.04	0.04	-	1,475
Apr 30, 2026	0.04	0.04	0.04	0.04	0.04	16.67%	58,639
Apr 29, 2026	0.03	0.03	0.03	0.03	0.03	-	26,564
Apr 28, 2026	0.04	0.04	0.03	0.03	0.03	-25.00%	405,000
Apr 27, 2026	0.04	0.04	0.04	0.04	0.04	-20.00%	146,100
Apr 24, 2026	0.04	0.05	0.04	0.05	0.05	25.00%	59,006
Apr 23, 2026	0.05	0.05	0.03	0.04	0.04	-20.00%	198,129
Apr 22, 2026	0.05	0.05	0.05	0.05	0.05	-	10,000
Apr 21, 2026	0.05	0.05	0.05	0.05	0.05	-	2,024
Apr 20, 2026	0.05	0.05	0.05	0.05	0.05	-9.09%	100,460
Apr 17, 2026	0.05	0.06	0.05	0.06	0.06	-	33,000
Apr 16, 2026	0.06	0.06	0.06	0.06	0.06	-	39,210
Apr 15, 2026	0.05	0.06	0.05	0.06	0.06	-8.33%	214,500
Apr 13, 2026	0.05	0.06	0.05	0.06	0.06	20.00%	36,000
Apr 10, 2026	0.05	0.05	0.05	0.05	0.05	-9.09%	31,000
Apr 8, 2026	0.06	0.06	0.05	0.06	0.06	-8.33%	102,677