Syntec Optics Holdings, Inc. (OPTX)
NASDAQ: OPTX · Real-Time Price · USD
1.550
-0.050 (-3.13%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Syntec Optics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 1.63 | 1.63 | 1.50 | 1.55 | 1.55 | -3.13% | 59,411 |
| Apr 24, 2025 | 1.37 | 1.63 | 1.37 | 1.60 | 1.60 | 11.89% | 127,670 |
| Apr 23, 2025 | 1.36 | 1.46 | 1.34 | 1.43 | 1.43 | - | 133,856 |
| Apr 22, 2025 | 1.23 | 1.72 | 1.23 | 1.43 | 1.43 | 15.32% | 939,731 |
| Apr 21, 2025 | 1.22 | 1.38 | 1.19 | 1.24 | 1.24 | - | 72,060 |
| Apr 17, 2025 | 1.23 | 1.30 | 1.22 | 1.24 | 1.24 | -6.06% | 31,902 |
| Apr 16, 2025 | 1.38 | 1.38 | 1.25 | 1.32 | 1.32 | -6.38% | 55,143 |
| Apr 15, 2025 | 1.11 | 1.56 | 1.11 | 1.41 | 1.41 | 28.18% | 991,473 |
| Apr 14, 2025 | 1.10 | 1.16 | 1.04 | 1.10 | 1.10 | - | 57,131 |
| Apr 11, 2025 | 1.10 | 1.17 | 1.08 | 1.10 | 1.10 | 2.80% | 24,121 |
| Apr 10, 2025 | 1.20 | 1.21 | 1.06 | 1.07 | 1.07 | -7.04% | 97,250 |
| Apr 9, 2025 | 1.11 | 1.15 | 1.05 | 1.15 | 1.15 | 10.67% | 27,924 |
| Apr 8, 2025 | 1.19 | 1.20 | 1.04 | 1.04 | 1.04 | -6.31% | 47,294 |
| Apr 7, 2025 | 1.08 | 1.12 | 1.02 | 1.11 | 1.11 | -2.63% | 71,837 |
| Apr 4, 2025 | 1.13 | 1.19 | 1.07 | 1.14 | 1.14 | -5.00% | 46,536 |
| Apr 3, 2025 | 1.21 | 1.27 | 1.19 | 1.20 | 1.20 | -4.00% | 34,653 |
| Apr 2, 2025 | 1.23 | 1.28 | 1.20 | 1.25 | 1.25 | - | 32,506 |
| Apr 1, 2025 | 1.25 | 1.30 | 1.25 | 1.25 | 1.25 | 3.31% | 27,460 |
| Mar 31, 2025 | 1.30 | 1.30 | 1.20 | 1.21 | 1.21 | -10.37% | 93,729 |
| Mar 28, 2025 | 1.51 | 1.52 | 1.33 | 1.35 | 1.35 | -8.78% | 81,079 |
| Mar 27, 2025 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | -1.33% | 34,222 |
| Mar 26, 2025 | 1.52 | 1.53 | 1.47 | 1.50 | 1.50 | -1.32% | 26,294 |
| Mar 25, 2025 | 1.43 | 1.57 | 1.43 | 1.52 | 1.52 | 6.29% | 109,639 |
| Mar 24, 2025 | 1.44 | 1.48 | 1.40 | 1.43 | 1.43 | -2.05% | 75,935 |
| Mar 21, 2025 | 1.46 | 1.47 | 1.42 | 1.46 | 1.46 | -1.08% | 24,798 |
| Mar 20, 2025 | 1.52 | 1.54 | 1.43 | 1.48 | 1.48 | -1.60% | 30,542 |
| Mar 19, 2025 | 1.35 | 1.55 | 1.33 | 1.50 | 1.50 | 7.91% | 126,821 |
| Mar 18, 2025 | 1.25 | 1.42 | 1.25 | 1.39 | 1.39 | 9.45% | 114,226 |
| Mar 17, 2025 | 1.30 | 1.37 | 1.25 | 1.27 | 1.27 | 1.60% | 46,247 |
| Mar 14, 2025 | 1.29 | 1.31 | 1.24 | 1.25 | 1.25 | -3.10% | 54,613 |
| Mar 13, 2025 | 1.28 | 1.34 | 1.28 | 1.29 | 1.29 | 0.78% | 32,763 |
| Mar 12, 2025 | 1.36 | 1.36 | 1.25 | 1.28 | 1.28 | -6.57% | 50,344 |
| Mar 11, 2025 | 1.28 | 1.37 | 1.28 | 1.37 | 1.37 | - | 59,570 |
| Mar 10, 2025 | 1.20 | 1.37 | 1.13 | 1.37 | 1.37 | 7.03% | 1,276,736 |
| Mar 7, 2025 | 1.29 | 1.32 | 1.25 | 1.28 | 1.28 | -3.03% | 25,870 |
| Mar 6, 2025 | 1.27 | 1.35 | 1.27 | 1.32 | 1.32 | 3.13% | 31,719 |
| Mar 5, 2025 | 1.28 | 1.40 | 1.23 | 1.28 | 1.28 | 2.40% | 133,666 |
| Mar 4, 2025 | 1.07 | 1.46 | 1.07 | 1.25 | 1.25 | 12.61% | 123,894 |
| Mar 3, 2025 | 1.33 | 1.33 | 1.05 | 1.11 | 1.11 | -16.54% | 143,007 |
| Feb 28, 2025 | 1.31 | 1.36 | 1.26 | 1.33 | 1.33 | 1.53% | 70,034 |
| Feb 27, 2025 | 1.42 | 1.49 | 1.30 | 1.31 | 1.31 | -5.76% | 69,846 |
| Feb 26, 2025 | 1.39 | 1.43 | 1.37 | 1.39 | 1.39 | -1.42% | 37,699 |
| Feb 25, 2025 | 1.45 | 1.50 | 1.37 | 1.41 | 1.41 | -3.42% | 60,249 |
| Feb 24, 2025 | 1.57 | 1.59 | 1.46 | 1.46 | 1.46 | -8.75% | 103,933 |
| Feb 21, 2025 | 1.63 | 1.64 | 1.56 | 1.60 | 1.60 | 1.27% | 84,909 |
| Feb 20, 2025 | 1.61 | 1.65 | 1.51 | 1.58 | 1.58 | -3.07% | 81,871 |
| Feb 19, 2025 | 1.64 | 1.72 | 1.62 | 1.63 | 1.63 | -3.55% | 58,524 |
| Feb 18, 2025 | 1.62 | 1.73 | 1.62 | 1.69 | 1.69 | -3.43% | 78,181 |
| Feb 14, 2025 | 1.79 | 1.85 | 1.74 | 1.75 | 1.75 | 1.16% | 66,922 |
| Feb 13, 2025 | 1.73 | 1.79 | 1.66 | 1.73 | 1.73 | -0.57% | 119,272 |