Syntec Optics Holdings, Inc. (OPTX)
NASDAQ: OPTX · Real-Time Price · USD
1.540
-0.090 (-5.52%)
Aug 12, 2025, 1:36 PM - Market open
Syntec Optics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 1.68 | 1.69 | 1.57 | 1.63 | 1.63 | 0.62% | 46,217 |
| Aug 8, 2025 | 1.62 | 1.65 | 1.60 | 1.62 | 1.62 | 1.89% | 52,021 |
| Aug 7, 2025 | 1.54 | 1.62 | 1.54 | 1.59 | 1.59 | 1.92% | 44,276 |
| Aug 6, 2025 | 1.61 | 1.65 | 1.56 | 1.56 | 1.56 | -5.45% | 99,913 |
| Aug 5, 2025 | 1.70 | 1.76 | 1.62 | 1.65 | 1.65 | -2.37% | 44,993 |
| Aug 4, 2025 | 1.71 | 1.78 | 1.67 | 1.69 | 1.69 | -1.17% | 55,429 |
| Aug 1, 2025 | 1.75 | 1.83 | 1.70 | 1.71 | 1.71 | -5.00% | 94,557 |
| Jul 31, 2025 | 2.10 | 2.10 | 1.77 | 1.80 | 1.80 | -13.88% | 104,932 |
| Jul 30, 2025 | 2.00 | 2.32 | 1.86 | 2.09 | 2.09 | 10.58% | 256,203 |
| Jul 29, 2025 | 2.06 | 2.06 | 1.89 | 1.89 | 1.89 | -10.00% | 74,037 |
| Jul 28, 2025 | 1.99 | 2.12 | 1.99 | 2.10 | 2.10 | 4.90% | 100,874 |
| Jul 25, 2025 | 2.30 | 2.50 | 1.89 | 2.00 | 2.00 | -11.81% | 349,835 |
| Jul 24, 2025 | 1.86 | 2.28 | 1.75 | 2.27 | 2.27 | 26.11% | 508,837 |
| Jul 23, 2025 | 1.64 | 1.88 | 1.64 | 1.80 | 1.80 | 11.11% | 131,227 |
| Jul 22, 2025 | 1.72 | 1.74 | 1.58 | 1.62 | 1.62 | -4.14% | 117,955 |
| Jul 21, 2025 | 1.79 | 1.93 | 1.66 | 1.69 | 1.69 | 6.29% | 414,697 |
| Jul 18, 2025 | 1.40 | 1.62 | 1.36 | 1.59 | 1.59 | 20.45% | 361,857 |
| Jul 17, 2025 | 1.31 | 1.34 | 1.26 | 1.32 | 1.32 | 1.54% | 72,119 |
| Jul 16, 2025 | 1.30 | 1.33 | 1.28 | 1.30 | 1.30 | 0.39% | 15,410 |
| Jul 15, 2025 | 1.33 | 1.33 | 1.28 | 1.30 | 1.30 | -2.63% | 52,317 |
| Jul 14, 2025 | 1.34 | 1.35 | 1.29 | 1.33 | 1.33 | -0.75% | 30,287 |
| Jul 11, 2025 | 1.37 | 1.37 | 1.30 | 1.34 | 1.34 | 0.37% | 22,397 |
| Jul 10, 2025 | 1.32 | 1.39 | 1.31 | 1.34 | 1.34 | -1.11% | 30,235 |
| Jul 9, 2025 | 1.36 | 1.38 | 1.33 | 1.35 | 1.35 | -2.17% | 34,638 |
| Jul 8, 2025 | 1.38 | 1.41 | 1.37 | 1.38 | 1.38 | - | 54,618 |
| Jul 7, 2025 | 1.39 | 1.42 | 1.36 | 1.38 | 1.38 | 0.73% | 27,014 |
| Jul 3, 2025 | 1.39 | 1.41 | 1.37 | 1.37 | 1.37 | -1.44% | 20,241 |
| Jul 2, 2025 | 1.38 | 1.39 | 1.31 | 1.39 | 1.39 | 1.46% | 25,365 |
| Jul 1, 2025 | 1.32 | 1.40 | 1.32 | 1.37 | 1.37 | 2.24% | 47,733 |
| Jun 30, 2025 | 1.47 | 1.47 | 1.34 | 1.34 | 1.34 | -4.96% | 49,659 |
| Jun 27, 2025 | 1.28 | 1.43 | 1.28 | 1.41 | 1.41 | 6.02% | 123,408 |
| Jun 26, 2025 | 1.30 | 1.35 | 1.27 | 1.33 | 1.33 | 2.31% | 30,982 |
| Jun 25, 2025 | 1.32 | 1.38 | 1.30 | 1.30 | 1.30 | -3.70% | 45,471 |
| Jun 24, 2025 | 1.38 | 1.39 | 1.30 | 1.35 | 1.35 | 1.50% | 26,410 |
| Jun 23, 2025 | 1.27 | 1.36 | 1.25 | 1.33 | 1.33 | 4.72% | 64,362 |
| Jun 20, 2025 | 1.31 | 1.35 | 1.21 | 1.27 | 1.27 | -1.55% | 93,343 |
| Jun 18, 2025 | 1.24 | 1.37 | 1.24 | 1.29 | 1.29 | 4.03% | 80,118 |
| Jun 17, 2025 | 1.23 | 1.31 | 1.20 | 1.24 | 1.24 | -1.59% | 55,457 |
| Jun 16, 2025 | 1.34 | 1.35 | 1.25 | 1.26 | 1.26 | -8.03% | 132,107 |
| Jun 13, 2025 | 1.46 | 1.50 | 1.35 | 1.37 | 1.37 | -8.67% | 72,046 |
| Jun 12, 2025 | 1.56 | 1.61 | 1.43 | 1.50 | 1.50 | -5.66% | 53,773 |
| Jun 11, 2025 | 1.62 | 1.69 | 1.55 | 1.59 | 1.59 | - | 113,318 |
| Jun 10, 2025 | 1.57 | 1.60 | 1.55 | 1.59 | 1.59 | 1.27% | 51,361 |
| Jun 9, 2025 | 1.51 | 1.63 | 1.45 | 1.57 | 1.57 | 7.53% | 179,920 |
| Jun 6, 2025 | 1.44 | 1.52 | 1.39 | 1.46 | 1.46 | 2.82% | 79,765 |
| Jun 5, 2025 | 1.56 | 1.56 | 1.40 | 1.42 | 1.42 | -9.55% | 116,037 |
| Jun 4, 2025 | 1.55 | 1.59 | 1.52 | 1.57 | 1.57 | 1.29% | 29,995 |
| Jun 3, 2025 | 1.59 | 1.59 | 1.51 | 1.55 | 1.55 | -2.52% | 45,662 |
| Jun 2, 2025 | 1.66 | 1.69 | 1.56 | 1.59 | 1.59 | -4.22% | 27,974 |
| May 30, 2025 | 1.71 | 1.72 | 1.61 | 1.66 | 1.66 | -3.77% | 37,826 |