Sygnis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	1.88	1.90	1.54	1.73	1.73	-5.98%	107,930
Dec 4, 2025	1.86	1.94	1.80	1.84	1.84	-3.66%	16,850
Dec 3, 2025	1.92	1.96	1.85	1.91	1.91	-2.55%	41,887
Dec 2, 2025	2.06	2.10	1.87	1.96	1.96	-6.67%	164,543
Dec 1, 2025	2.16	2.16	2.04	2.10	2.10	-4.55%	37,964
Nov 28, 2025	2.22	2.28	2.16	2.20	2.20	-0.90%	35,500
Nov 27, 2025	2.30	2.30	2.18	2.22	2.22	-0.89%	21,216
Nov 26, 2025	2.36	2.38	2.24	2.24	2.24	-3.45%	41,335
Nov 25, 2025	2.26	2.38	2.14	2.32	2.32	3.57%	51,132
Nov 24, 2025	2.30	2.36	2.06	2.24	2.24	-1.75%	151,673
Nov 21, 2025	2.20	2.32	2.20	2.28	2.28	0.88%	32,130
Nov 20, 2025	2.16	2.38	2.10	2.26	2.26	5.61%	140,134
Nov 19, 2025	2.00	2.26	1.97	2.14	2.14	3.88%	78,305
Nov 18, 2025	2.14	2.14	1.98	2.06	2.06	-3.74%	117,401
Nov 17, 2025	2.16	2.38	2.06	2.14	2.14	-0.93%	116,097
Nov 14, 2025	2.16	2.22	2.06	2.16	2.16	-2.70%	95,988
Nov 13, 2025	2.26	2.26	2.16	2.22	2.22	-1.77%	37,791
Nov 12, 2025	2.36	2.40	2.14	2.26	2.26	-4.24%	171,280
Nov 10, 2025	2.40	2.42	2.26	2.36	2.36	-0.84%	53,089
Nov 7, 2025	2.36	2.42	2.28	2.38	2.38	0.85%	47,760
Nov 6, 2025	2.36	2.38	2.28	2.36	2.36	-0.84%	70,745
Nov 5, 2025	2.42	2.42	2.30	2.38	2.38	-1.65%	39,492
Nov 4, 2025	2.40	2.42	2.22	2.42	2.42	-0.82%	159,130
Nov 3, 2025	2.54	2.54	2.38	2.44	2.44	-1.61%	71,132
Oct 31, 2025	2.46	2.60	2.36	2.48	2.48	3.33%	80,545
Oct 30, 2025	2.56	2.64	2.36	2.40	2.40	-7.69%	322,884
Oct 29, 2025	2.78	2.78	2.54	2.60	2.60	-6.47%	244,535
Oct 28, 2025	2.84	2.98	2.68	2.78	2.78	-3.47%	219,704
Oct 27, 2025	2.98	3.18	2.88	2.88	2.88	-3.36%	129,382
Oct 24, 2025	2.96	3.04	2.92	2.98	2.98	1.36%	100,308
Oct 23, 2025	2.78	2.98	2.76	2.94	2.94	5.76%	121,706
Oct 22, 2025	2.94	3.06	2.76	2.78	2.78	-5.44%	196,643
Oct 21, 2025	3.00	3.10	2.90	2.94	2.94	-3.92%	112,383
Oct 20, 2025	3.16	3.20	2.80	3.06	3.06	-4.38%	288,257
Oct 17, 2025	3.22	3.28	3.06	3.20	3.20	-	175,719
Oct 16, 2025	3.20	3.46	3.10	3.20	3.20	1.91%	379,620
Oct 15, 2025	2.82	3.80	2.72	3.14	3.14	11.35%	1,021,859
Oct 14, 2025	2.82	2.92	2.74	2.82	2.82	-2.08%	211,018
Oct 13, 2025	2.74	2.94	2.66	2.88	2.88	10.77%	488,424
Oct 10, 2025	2.66	2.66	2.46	2.60	2.60	0.78%	245,034
Oct 9, 2025	2.54	2.74	2.50	2.58	2.58	4.88%	425,416
Oct 8, 2025	2.48	2.52	2.28	2.46	2.46	1.65%	183,009
Oct 7, 2025	2.40	2.52	2.22	2.42	2.42	-1.63%	196,055
Oct 6, 2025	2.40	2.78	2.40	2.46	2.46	6.96%	709,832
Oct 3, 2025	2.28	2.30	2.20	2.30	2.30	0.88%	37,246
Oct 2, 2025	2.16	2.30	2.16	2.28	2.28	0.88%	49,882
Oct 1, 2025	2.22	2.26	2.12	2.26	2.26	0.89%	61,592
Sep 30, 2025	2.08	2.26	2.06	2.24	2.24	4.67%	92,902
Sep 29, 2025	2.20	2.48	2.06	2.14	2.14	-5.31%	208,426
Sep 26, 2025	2.40	2.40	2.20	2.26	2.26	-5.83%	186,432