Syntec Optics Holdings, Inc. (OPTXW)
NASDAQ: OPTXW · Real-Time Price · USD · Warrants
1.705
+0.055 (3.33%)
Sep 28, 2026, 2:45 PM EDT - Market open
Syntec Optics Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 1.66 | 1.66 | 1.53 | 1.65 | - | - | 3,550 |
| Sep 25, 2026 | 1.65 | 1.65 | 1.62 | 1.65 | 1.65 | -5.17% | 1,011 |
| Sep 24, 2026 | 1.80 | 1.80 | 1.62 | 1.74 | 1.74 | -4.92% | 29,950 |
| Sep 23, 2026 | 1.73 | 1.84 | 1.72 | 1.83 | 1.83 | 7.65% | 23,639 |
| Sep 22, 2026 | 1.34 | 1.75 | 1.34 | 1.70 | 1.70 | 1.80% | 41,739 |
| Sep 21, 2026 | 1.50 | 1.71 | 1.50 | 1.67 | 1.67 | 24.63% | 132,696 |
| Sep 18, 2026 | 1.29 | 1.38 | 1.25 | 1.34 | 1.34 | 8.06% | 13,313 |
| Sep 17, 2026 | 1.19 | 1.32 | 1.19 | 1.24 | 1.24 | 12.22% | 10,388 |
| Sep 16, 2026 | 1.08 | 1.29 | 0.90 | 1.11 | 1.11 | -3.91% | 48,062 |
| Sep 15, 2026 | 1.12 | 1.17 | 1.03 | 1.15 | 1.15 | -4.96% | 18,878 |
| Sep 14, 2026 | 1.11 | 1.24 | 0.94 | 1.21 | 1.21 | -3.97% | 33,825 |
| Sep 11, 2026 | 1.35 | 1.35 | 1.12 | 1.26 | 1.26 | 6.78% | 12,626 |
| Sep 10, 2026 | 1.22 | 1.26 | 1.18 | 1.18 | 1.18 | -0.08% | 4,539 |
| Sep 9, 2026 | 1.23 | 1.23 | 1.18 | 1.18 | 1.18 | -6.27% | 620 |
| Sep 8, 2026 | 1.35 | 1.38 | 1.22 | 1.26 | 1.26 | 1.20% | 4,035 |
| Sep 4, 2026 | 1.21 | 1.33 | 1.16 | 1.25 | 1.25 | -7.09% | 6,821 |
| Sep 3, 2026 | 1.20 | 1.37 | 1.20 | 1.34 | 1.34 | 11.67% | 1,913 |
| Sep 2, 2026 | 1.12 | 1.20 | 1.12 | 1.20 | 1.20 | 4.35% | 5,604 |
| Sep 1, 2026 | 1.18 | 1.25 | 1.14 | 1.15 | 1.15 | -21.23% | 8,948 |
| Aug 31, 2026 | 1.37 | 1.46 | 1.30 | 1.46 | 1.46 | 1.74% | 30,426 |
| Aug 28, 2026 | 1.50 | 1.55 | 1.40 | 1.44 | 1.44 | -5.59% | 6,407 |
| Aug 27, 2026 | 1.50 | 1.62 | 1.46 | 1.52 | 1.52 | 4.83% | 42,527 |
| Aug 26, 2026 | 1.42 | 1.49 | 1.40 | 1.45 | 1.45 | 3.57% | 10,123 |
| Aug 25, 2026 | 1.37 | 1.40 | 1.25 | 1.40 | 1.40 | 2.19% | 4,137 |
| Aug 24, 2026 | 1.38 | 1.47 | 1.29 | 1.37 | 1.37 | -14.37% | 8,906 |
| Aug 21, 2026 | 1.52 | 1.60 | 1.43 | 1.60 | 1.60 | 4.58% | 10,152 |
| Aug 20, 2026 | 1.42 | 1.53 | 1.33 | 1.53 | 1.53 | 9.29% | 9,410 |
| Aug 19, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | -7.28% | 2,113 |
| Aug 18, 2026 | 1.56 | 1.56 | 1.36 | 1.51 | 1.51 | -7.93% | 13,943 |
| Aug 17, 2026 | 1.50 | 1.71 | 1.50 | 1.64 | 1.64 | 7.89% | 24,205 |
| Aug 14, 2026 | 1.50 | 1.66 | 1.47 | 1.52 | 1.52 | -3.18% | 28,666 |
| Aug 13, 2026 | 1.50 | 1.70 | 1.50 | 1.57 | 1.57 | 4.67% | 34,150 |
| Aug 12, 2026 | 1.57 | 1.58 | 1.45 | 1.50 | 1.50 | -7.41% | 79,286 |
| Aug 11, 2026 | 1.47 | 1.62 | 1.33 | 1.62 | 1.62 | 27.56% | 54,001 |
| Aug 10, 2026 | 1.39 | 1.39 | 1.26 | 1.27 | 1.27 | -6.96% | 14,495 |
| Aug 7, 2026 | 1.45 | 1.47 | 1.15 | 1.37 | 1.37 | 19.74% | 20,399 |
| Aug 6, 2026 | 1.22 | 1.35 | 1.13 | 1.14 | 1.14 | -7.32% | 8,069 |
| Aug 5, 2026 | 1.38 | 1.38 | 1.23 | 1.23 | 1.23 | -10.87% | 23,911 |
| Aug 4, 2026 | 1.35 | 1.43 | 1.33 | 1.38 | 1.38 | 18.97% | 70,222 |
| Aug 3, 2026 | 1.09 | 1.19 | 1.09 | 1.16 | 1.16 | 18.07% | 10,565 |
| Jul 31, 2026 | 1.11 | 1.11 | 0.94 | 0.98 | 0.98 | -6.32% | 64,854 |
| Jul 30, 2026 | 0.93 | 1.10 | 0.93 | 1.05 | 1.05 | 10.41% | 20,543 |
| Jul 29, 2026 | 1.00 | 1.10 | 0.78 | 0.95 | 0.95 | -5.01% | 79,305 |
| Jul 28, 2026 | 1.08 | 1.11 | 0.93 | 1.00 | 1.00 | -13.04% | 53,509 |
| Jul 27, 2026 | 1.15 | 1.15 | 1.00 | 1.15 | 1.15 | 4.58% | 26,645 |
| Jul 24, 2026 | 1.22 | 1.22 | 1.05 | 1.10 | 1.10 | -10.96% | 20,794 |
| Jul 23, 2026 | 1.36 | 1.36 | 1.18 | 1.24 | 1.24 | -5.00% | 35,322 |
| Jul 22, 2026 | 1.48 | 1.53 | 1.30 | 1.30 | 1.30 | -18.75% | 8,340 |
| Jul 21, 2026 | 1.15 | 1.60 | 1.15 | 1.60 | 1.60 | 33.33% | 44,658 |
| Jul 20, 2026 | 1.25 | 1.25 | 1.12 | 1.20 | 1.20 | -4.00% | 4,353 |