Syntec Optics Holdings, Inc. (OPTX)
NASDAQ: OPTX · Real-Time Price · USD
1.350
-0.130 (-8.78%)
At close: Mar 28, 2025, 4:00 PM
1.359
+0.009 (0.68%)
After-hours: Mar 28, 2025, 6:46 PM EDT
Syntec Optics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 1.74 | 1.78 | 1.74 | 1.74 | 1.74 | -1.14% | 44,342 |
| Feb 11, 2025 | 1.73 | 1.83 | 1.73 | 1.76 | 1.76 | -1.12% | 52,732 |
| Feb 10, 2025 | 1.93 | 1.93 | 1.75 | 1.78 | 1.78 | -6.32% | 95,348 |
| Feb 7, 2025 | 1.98 | 1.98 | 1.85 | 1.90 | 1.90 | -1.55% | 54,424 |
| Feb 6, 2025 | 1.95 | 2.00 | 1.90 | 1.93 | 1.93 | -1.03% | 40,150 |
| Feb 5, 2025 | 1.95 | 2.00 | 1.92 | 1.95 | 1.95 | -2.50% | 51,809 |
| Feb 4, 2025 | 2.05 | 2.05 | 1.96 | 2.00 | 2.00 | -1.48% | 47,800 |
| Feb 3, 2025 | 2.17 | 2.17 | 1.96 | 2.03 | 2.03 | -4.25% | 110,146 |
| Jan 31, 2025 | 2.19 | 2.24 | 2.10 | 2.12 | 2.12 | -5.78% | 111,977 |
| Jan 30, 2025 | 2.14 | 2.26 | 1.98 | 2.25 | 2.25 | 5.14% | 153,388 |
| Jan 29, 2025 | 2.25 | 2.40 | 2.00 | 2.14 | 2.14 | -7.76% | 221,165 |
| Jan 28, 2025 | 2.06 | 2.40 | 1.96 | 2.32 | 2.32 | 18.37% | 238,681 |
| Jan 27, 2025 | 2.04 | 2.06 | 1.85 | 1.96 | 1.96 | -6.67% | 122,837 |
| Jan 24, 2025 | 2.13 | 2.30 | 2.02 | 2.10 | 2.10 | -2.33% | 179,823 |
| Jan 23, 2025 | 1.82 | 2.26 | 1.77 | 2.15 | 2.15 | 20.11% | 494,777 |
| Jan 22, 2025 | 1.75 | 1.88 | 1.61 | 1.79 | 1.79 | 0.56% | 281,718 |
| Jan 21, 2025 | 1.95 | 1.99 | 1.76 | 1.78 | 1.78 | -7.29% | 183,945 |
| Jan 17, 2025 | 2.03 | 2.13 | 1.83 | 1.92 | 1.92 | -5.88% | 329,601 |
| Jan 16, 2025 | 2.10 | 2.20 | 1.93 | 2.04 | 2.04 | -0.49% | 267,855 |