Syntec Optics Holdings, Inc. (OPTXW)
NASDAQ: OPTXW · Real-Time Price · USD · Warrants
0.9825
-0.0665 (-6.34%)
At close: Jul 31, 2026, 4:00 PM EDT
0.9722
-0.0103 (-1.05%)
After-hours: Jul 31, 2026, 4:00 PM EDT
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 1.18 | 1.34 | 1.12 | 1.25 | 1.25 | 5.04% | 58,809 |
| Jul 16, 2026 | 1.17 | 1.35 | 1.15 | 1.19 | 1.19 | -12.50% | 85,937 |
| Jul 15, 2026 | 1.56 | 1.57 | 1.12 | 1.36 | 1.36 | 1.49% | 59,451 |
| Jul 14, 2026 | 1.57 | 1.57 | 1.30 | 1.34 | 1.34 | -5.63% | 13,745 |
| Jul 13, 2026 | 1.40 | 1.62 | 1.39 | 1.42 | 1.42 | -13.15% | 67,517 |
| Jul 10, 2026 | 1.40 | 1.71 | 1.30 | 1.64 | 1.64 | 14.34% | 97,396 |
| Jul 9, 2026 | 1.90 | 1.92 | 1.41 | 1.43 | 1.43 | -8.92% | 128,965 |
| Jul 8, 2026 | 1.62 | 1.84 | 1.50 | 1.57 | 1.57 | -4.85% | 48,728 |
| Jul 7, 2026 | 1.81 | 1.81 | 1.60 | 1.65 | 1.65 | -13.16% | 12,109 |
| Jul 6, 2026 | 1.87 | 2.25 | 1.79 | 1.90 | 1.90 | -3.80% | 102,730 |
| Jul 2, 2026 | 2.58 | 2.58 | 1.98 | 1.98 | 1.98 | -26.58% | 65,616 |
| Jul 1, 2026 | 2.65 | 2.87 | 2.50 | 2.69 | 2.69 | 5.49% | 18,864 |
| Jun 30, 2026 | 2.00 | 2.90 | 2.00 | 2.55 | 2.55 | 32.47% | 174,043 |
| Jun 29, 2026 | 2.05 | 2.10 | 1.73 | 1.93 | 1.93 | -2.78% | 107,759 |
| Jun 26, 2026 | 1.98 | 2.00 | 1.63 | 1.98 | 1.98 | 10.00% | 129,615 |
| Jun 25, 2026 | 1.97 | 1.97 | 1.61 | 1.80 | 1.80 | -3.74% | 36,379 |
| Jun 24, 2026 | 2.05 | 2.05 | 1.66 | 1.87 | 1.87 | -1.58% | 52,880 |
| Jun 23, 2026 | 2.27 | 2.45 | 1.90 | 1.90 | 1.90 | -15.18% | 60,222 |
| Jun 22, 2026 | 2.30 | 2.35 | 2.14 | 2.24 | 2.24 | -8.55% | 14,101 |
| Jun 18, 2026 | 2.65 | 2.65 | 2.23 | 2.45 | 2.45 | -7.57% | 48,878 |
| Jun 17, 2026 | 1.97 | 2.90 | 1.95 | 2.65 | 2.65 | 34.52% | 101,492 |
| Jun 16, 2026 | 2.79 | 2.79 | 1.96 | 1.97 | 1.97 | -16.17% | 143,853 |
| Jun 15, 2026 | 2.91 | 3.00 | 1.98 | 2.35 | 2.35 | -15.47% | 95,857 |
| Jun 12, 2026 | 3.11 | 3.48 | 2.64 | 2.78 | 2.78 | -12.85% | 109,909 |
| Jun 11, 2026 | 2.55 | 3.20 | 2.55 | 3.19 | 3.19 | 28.63% | 271,632 |
| Jun 10, 2026 | 2.80 | 2.80 | 2.28 | 2.48 | 2.48 | 8.53% | 191,861 |
| Jun 9, 2026 | 2.29 | 2.98 | 1.71 | 2.29 | 2.29 | 3.86% | 196,318 |
| Jun 8, 2026 | 2.06 | 2.30 | 2.06 | 2.20 | 2.20 | 7.32% | 69,499 |
| Jun 5, 2026 | 3.00 | 3.00 | 1.92 | 2.05 | 2.05 | -29.31% | 90,674 |
| Jun 4, 2026 | 2.28 | 3.10 | 1.96 | 2.90 | 2.90 | 21.34% | 126,294 |
| Jun 3, 2026 | 2.38 | 2.64 | 1.95 | 2.39 | 2.39 | - | 84,398 |
| Jun 2, 2026 | 1.74 | 2.50 | 1.74 | 2.39 | 2.39 | 38.14% | 340,712 |
| Jun 1, 2026 | 1.47 | 1.74 | 1.47 | 1.73 | 1.73 | 8.81% | 63,008 |
| May 29, 2026 | 1.60 | 1.60 | 1.33 | 1.59 | 1.59 | -4.79% | 53,550 |
| May 28, 2026 | 1.80 | 1.84 | 1.50 | 1.67 | 1.67 | -11.64% | 21,730 |
| May 27, 2026 | 1.71 | 1.98 | 1.67 | 1.89 | 1.89 | 10.53% | 119,821 |
| May 26, 2026 | 1.65 | 1.80 | 1.49 | 1.71 | 1.71 | 1.79% | 186,244 |
| May 22, 2026 | 1.80 | 1.85 | 1.54 | 1.68 | 1.68 | 0.60% | 47,731 |
| May 21, 2026 | 1.40 | 1.84 | 1.35 | 1.67 | 1.67 | 28.46% | 687,177 |
| May 20, 2026 | 1.11 | 1.45 | 0.99 | 1.30 | 1.30 | 20.37% | 135,106 |