Syntec Optics Holdings, Inc. (OPTXW)
NASDAQ: OPTXW · Real-Time Price · USD · Warrants
2.650
+0.680 (34.52%)
Jun 17, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |