Sygnis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	2.06	2.14	1.96	2.06	2.06	-	71,524
Feb 4, 2026	2.00	2.22	1.98	2.06	2.06	-14.17%	306,363
Feb 3, 2026	2.40	2.40	2.26	2.40	2.40	-	32,956
Feb 2, 2026	2.42	2.44	2.32	2.40	2.40	-0.83%	57,518
Jan 30, 2026	2.52	2.54	2.36	2.42	2.42	-3.20%	48,648
Jan 29, 2026	2.52	2.52	2.40	2.50	2.50	-0.79%	34,702
Jan 28, 2026	2.60	2.68	2.44	2.52	2.52	-2.33%	35,463
Jan 27, 2026	2.42	2.66	2.34	2.58	2.58	4.88%	62,692
Jan 26, 2026	2.58	2.60	2.30	2.46	2.46	-4.65%	62,096
Jan 23, 2026	2.64	2.66	2.54	2.58	2.58	-3.01%	46,418
Jan 22, 2026	2.74	2.74	2.60	2.66	2.66	-0.75%	31,332
Jan 21, 2026	2.70	2.76	2.62	2.68	2.68	-0.74%	19,136
Jan 20, 2026	2.76	2.76	2.66	2.70	2.70	-	25,099
Jan 19, 2026	2.76	2.78	2.62	2.70	2.70	-1.46%	37,720
Jan 16, 2026	2.72	2.76	2.66	2.74	2.74	0.74%	20,076
Jan 15, 2026	2.74	2.76	2.66	2.72	2.72	-1.45%	68,326
Jan 14, 2026	2.76	2.80	2.70	2.76	2.76	-	12,694
Jan 13, 2026	2.76	2.86	2.64	2.76	2.76	0.73%	51,655
Jan 12, 2026	2.74	3.00	2.68	2.74	2.74	3.01%	388,890
Jan 9, 2026	2.54	2.80	2.52	2.66	2.66	2.31%	237,399
Jan 8, 2026	2.62	2.64	2.50	2.60	2.60	-0.76%	59,833
Jan 7, 2026	2.60	2.70	2.44	2.62	2.62	2.34%	94,520
Jan 5, 2026	2.54	2.68	2.38	2.56	2.56	2.40%	288,464
Jan 2, 2026	2.16	2.76	2.08	2.50	2.50	15.74%	322,690
Dec 30, 2025	2.16	2.18	2.04	2.16	2.16	-	33,044
Dec 29, 2025	2.20	2.20	2.06	2.16	2.16	-1.82%	33,236
Dec 23, 2025	2.10	2.22	2.04	2.20	2.20	1.85%	99,187
Dec 22, 2025	2.22	2.24	2.08	2.16	2.16	-2.70%	36,464
Dec 19, 2025	2.20	2.22	2.06	2.22	2.22	0.91%	24,074
Dec 18, 2025	2.20	2.24	2.10	2.20	2.20	-	26,196
Dec 17, 2025	2.14	2.28	2.10	2.20	2.20	-	58,445
Dec 16, 2025	2.22	2.26	2.08	2.20	2.20	-2.65%	23,859
Dec 15, 2025	2.32	2.32	2.14	2.26	2.26	-2.59%	46,445
Dec 12, 2025	2.30	2.34	2.26	2.32	2.32	0.87%	37,249
Dec 11, 2025	2.20	2.34	2.12	2.30	2.30	2.68%	98,964
Dec 10, 2025	2.14	2.24	2.04	2.24	2.24	6.67%	140,735
Dec 9, 2025	1.74	2.14	1.74	2.10	2.10	16.02%	233,069
Dec 8, 2025	1.73	1.83	1.68	1.81	1.81	4.62%	42,003
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