Skip to main content
logo
Syntec Optics Holdings, Inc. (OPTXW)
NASDAQ: OPTXW · Real-Time Price · USD · Warrants
0.1000
0.00 (0.00%)
Jul 31, 2025, 4:00 PM - Market closed

Paycor HCM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.100.100.100.100.10--
Jul 31, 20250.110.110.100.100.10-9.34%77,839
Jul 30, 20250.120.120.110.110.11-7.62%1,664
Jul 29, 20250.120.120.110.120.128.45%54,540
Jul 28, 20250.120.120.110.110.11-2.82%12,322
Jul 25, 20250.120.120.110.110.11-5.90%20,471
Jul 24, 20250.090.130.080.120.1220.40%59,157
Jul 23, 20250.090.100.090.100.105.15%12,982
Jul 22, 20250.100.100.100.100.1010.20%1,100
Jul 21, 20250.080.090.080.090.0915.13%34,984
Jul 18, 20250.070.080.060.070.0715.68%14,621
Jul 17, 20250.060.060.060.060.06-0.31%6,645
Jul 16, 20250.070.070.070.070.076.56%492
Jul 15, 20250.060.060.060.060.06-59
Jul 14, 20250.060.060.060.060.06--
Jul 11, 20250.070.070.060.060.06-16.44%7,342
Jul 10, 20250.070.070.070.070.07-3,994
Jul 9, 20250.070.070.070.070.07-1,926
Jul 8, 20250.070.070.070.070.07-2.67%1,433
Jul 7, 20250.080.080.080.080.087.14%3,541
Jul 3, 20250.080.090.070.070.07-13.69%3,279
Jul 2, 20250.090.090.080.080.08-6.67%5,046
Jul 1, 20250.090.090.090.090.09--
Jun 30, 20250.090.090.090.090.09-99
Jun 27, 20250.090.090.090.090.09--
Jun 26, 20250.090.090.090.090.090.23%2,637
Jun 25, 20250.090.090.090.090.09-10
Jun 24, 20250.090.090.080.090.09-323
Jun 23, 20250.060.090.060.090.098.37%14,804
Jun 20, 20250.090.090.080.080.08-7.73%4,804
Jun 18, 20250.090.090.080.090.092.73%9,015
Jun 17, 20250.080.080.080.080.08-0.12%1,809
Jun 16, 20250.080.090.080.080.08-4.84%137,362
Jun 13, 20250.090.090.090.090.09--
Jun 12, 20250.090.090.090.090.09-5.83%1,530
Jun 11, 20250.070.090.070.090.09-0.21%8,130
Jun 10, 20250.090.100.070.090.09-2.58%105,944
Jun 9, 20250.070.100.070.100.1038.57%91,393
Jun 6, 20250.070.070.070.070.077.69%100
Jun 5, 20250.060.070.060.070.078.33%5,872
Jun 4, 20250.060.060.060.060.0620.00%7,470
Jun 3, 20250.050.050.050.050.05-10,641
Jun 2, 20250.050.050.040.050.05-9.91%7,159
May 30, 20250.060.060.060.060.06-7.65%4,000
May 29, 20250.070.070.060.060.060.17%2,929
May 28, 20250.060.070.050.060.06-13.04%11,299
May 27, 20250.060.070.060.070.07-1.15%3,303
May 23, 20250.050.070.050.070.0723.76%28,505
May 22, 20250.050.070.050.060.0612.80%22,974
May 21, 20250.050.050.050.050.05-7,032