Syntec Optics Holdings, Inc. (OPTXW)
NASDAQ: OPTXW · Real-Time Price · USD · Warrants
1.710
+0.030 (1.79%)
May 26, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 0.95 | 1.15 | 0.88 | 1.08 | 1.08 | 19.97% | 87,430 |
| May 18, 2026 | 0.99 | 1.07 | 0.89 | 0.90 | 0.90 | -12.60% | 332,528 |
| May 15, 2026 | 1.15 | 1.16 | 1.01 | 1.03 | 1.03 | -10.43% | 73,604 |
| May 14, 2026 | 1.05 | 1.20 | 1.03 | 1.15 | 1.15 | 16.16% | 32,527 |
| May 13, 2026 | 1.02 | 1.16 | 0.87 | 0.99 | 0.99 | -10.00% | 251,791 |
| May 12, 2026 | 1.11 | 1.17 | 1.03 | 1.10 | 1.10 | -8.33% | 86,167 |
| May 11, 2026 | 1.19 | 1.32 | 1.19 | 1.20 | 1.20 | 5.26% | 37,365 |
| May 8, 2026 | 1.21 | 1.31 | 1.12 | 1.14 | 1.14 | - | 29,973 |
| May 7, 2026 | 1.28 | 1.28 | 1.13 | 1.14 | 1.14 | -8.80% | 38,057 |
| May 6, 2026 | 1.43 | 1.43 | 1.19 | 1.25 | 1.25 | -2.34% | 77,509 |
| May 5, 2026 | 1.41 | 1.41 | 1.28 | 1.28 | 1.28 | -7.31% | 39,482 |
| May 4, 2026 | 1.60 | 1.60 | 1.38 | 1.38 | 1.38 | -10.32% | 48,100 |
| May 1, 2026 | 1.51 | 1.57 | 1.30 | 1.54 | 1.54 | 11.19% | 77,228 |
| Apr 30, 2026 | 1.27 | 1.41 | 1.15 | 1.39 | 1.39 | 15.42% | 18,821 |
| Apr 29, 2026 | 1.25 | 1.38 | 1.17 | 1.20 | 1.20 | -14.29% | 357,073 |
| Apr 28, 2026 | 1.55 | 1.62 | 1.38 | 1.40 | 1.40 | -14.11% | 74,760 |
| Apr 27, 2026 | 1.60 | 1.70 | 1.51 | 1.63 | 1.63 | -8.43% | 110,755 |
| Apr 24, 2026 | 2.01 | 2.01 | 1.62 | 1.78 | 1.78 | -1.11% | 100,816 |
| Apr 23, 2026 | 1.84 | 1.93 | 1.71 | 1.80 | 1.80 | -8.86% | 20,448 |
| Apr 22, 2026 | 1.70 | 2.01 | 1.60 | 1.98 | 1.98 | 24.21% | 152,454 |
| Apr 21, 2026 | 1.59 | 1.65 | 1.49 | 1.59 | 1.59 | 6.00% | 180,690 |
| Apr 20, 2026 | 1.39 | 1.50 | 1.36 | 1.50 | 1.50 | 7.14% | 39,141 |
| Apr 17, 2026 | 1.78 | 1.80 | 1.31 | 1.40 | 1.40 | -18.60% | 258,352 |
| Apr 16, 2026 | 1.68 | 1.90 | 1.66 | 1.72 | 1.72 | -6.52% | 125,258 |
| Apr 15, 2026 | 1.75 | 1.87 | 1.69 | 1.84 | 1.84 | -3.66% | 99,234 |
| Apr 14, 2026 | 1.99 | 2.00 | 1.50 | 1.91 | 1.91 | 0.53% | 123,026 |
| Apr 13, 2026 | 1.56 | 1.95 | 1.56 | 1.90 | 1.90 | 30.14% | 1,125,054 |
| Apr 10, 2026 | 1.37 | 1.66 | 1.35 | 1.46 | 1.46 | 10.61% | 132,436 |
| Apr 9, 2026 | 1.18 | 1.38 | 1.18 | 1.32 | 1.32 | 10.92% | 88,520 |
| Apr 8, 2026 | 1.40 | 1.42 | 1.19 | 1.19 | 1.19 | -9.51% | 47,555 |
| Apr 7, 2026 | 1.40 | 1.48 | 1.23 | 1.32 | 1.32 | -1.87% | 62,020 |
| Apr 6, 2026 | 1.30 | 1.61 | 1.30 | 1.34 | 1.34 | 6.35% | 134,015 |
| Apr 2, 2026 | 1.36 | 1.45 | 1.26 | 1.26 | 1.26 | -5.26% | 15,058 |
| Apr 1, 2026 | 1.09 | 1.34 | 1.09 | 1.33 | 1.33 | 23.15% | 83,053 |
| Mar 31, 2026 | 1.04 | 1.11 | 1.00 | 1.08 | 1.08 | 3.85% | 121,694 |
| Mar 30, 2026 | 1.20 | 1.20 | 0.94 | 1.04 | 1.04 | -16.13% | 131,488 |
| Mar 27, 2026 | 1.39 | 1.39 | 1.00 | 1.24 | 1.24 | -9.49% | 80,863 |
| Mar 26, 2026 | 1.60 | 1.77 | 1.31 | 1.37 | 1.37 | -11.61% | 164,499 |
| Mar 25, 2026 | 1.38 | 1.67 | 1.38 | 1.55 | 1.55 | 10.72% | 99,825 |
| Mar 24, 2026 | 1.18 | 1.45 | 1.15 | 1.40 | 1.40 | 27.26% | 145,403 |
| Mar 23, 2026 | 1.05 | 1.18 | 0.98 | 1.10 | 1.10 | -4.35% | 78,498 |
| Mar 20, 2026 | 1.01 | 1.15 | 0.91 | 1.15 | 1.15 | 9.52% | 100,131 |
| Mar 19, 2026 | 1.09 | 1.14 | 0.95 | 1.05 | 1.05 | -8.70% | 22,221 |
| Mar 18, 2026 | 1.15 | 1.17 | 1.02 | 1.15 | 1.15 | 9.51% | 125,406 |
| Mar 17, 2026 | 1.05 | 1.10 | 1.03 | 1.05 | 1.05 | 5.01% | 20,176 |
| Mar 16, 2026 | 1.07 | 1.18 | 0.97 | 1.00 | 1.00 | 5.26% | 112,591 |