Silynxcom Ltd. (SYNX)
NYSEAMERICAN: SYNX · Real-Time Price · USD
1.820
+0.140 (8.33%)
Jun 9, 2025, 11:10 AM - Market open
Silynxcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 1.68 | 1.80 | 1.68 | 1.82 | - | 8.33% | 12,455 |
| Jun 6, 2025 | 1.75 | 1.75 | 1.68 | 1.68 | 1.68 | -2.33% | 9,954 |
| Jun 5, 2025 | 1.78 | 1.83 | 1.69 | 1.72 | 1.72 | -0.86% | 25,922 |
| Jun 4, 2025 | 1.73 | 1.82 | 1.73 | 1.74 | 1.74 | 1.46% | 16,239 |
| Jun 3, 2025 | 1.71 | 1.84 | 1.71 | 1.71 | 1.71 | -1.16% | 6,841 |
| Jun 2, 2025 | 1.68 | 1.85 | 1.68 | 1.73 | 1.73 | 1.76% | 11,774 |
| May 30, 2025 | 1.75 | 1.78 | 1.70 | 1.70 | 1.70 | -2.86% | 22,021 |
| May 29, 2025 | 1.78 | 1.84 | 1.75 | 1.75 | 1.75 | -2.23% | 9,281 |
| May 28, 2025 | 1.85 | 1.85 | 1.72 | 1.79 | 1.79 | -2.19% | 175,617 |
| May 27, 2025 | 1.74 | 1.88 | 1.67 | 1.83 | 1.83 | 2.23% | 13,925 |
| May 23, 2025 | 1.84 | 1.86 | 1.72 | 1.79 | 1.79 | -1.54% | 98,994 |
| May 22, 2025 | 1.80 | 1.88 | 1.65 | 1.82 | 1.82 | 4.78% | 31,295 |
| May 21, 2025 | 1.84 | 1.97 | 1.66 | 1.74 | 1.74 | -6.22% | 77,424 |
| May 20, 2025 | 1.94 | 1.96 | 1.85 | 1.85 | 1.85 | -2.63% | 16,922 |
| May 19, 2025 | 1.83 | 2.01 | 1.82 | 1.90 | 1.90 | -1.55% | 19,521 |
| May 16, 2025 | 1.84 | 2.00 | 1.84 | 1.93 | 1.93 | 4.32% | 10,455 |
| May 15, 2025 | 1.95 | 1.99 | 1.78 | 1.85 | 1.85 | -5.61% | 20,668 |
| May 14, 2025 | 1.99 | 2.05 | 1.89 | 1.96 | 1.96 | -1.51% | 70,485 |
| May 13, 2025 | 1.92 | 2.06 | 1.82 | 1.99 | 1.99 | -0.50% | 53,393 |
| May 12, 2025 | 1.99 | 2.05 | 1.87 | 2.00 | 2.00 | 2.56% | 33,229 |
| May 9, 2025 | 1.77 | 1.99 | 1.77 | 1.95 | 1.95 | 4.84% | 77,145 |
| May 8, 2025 | 1.73 | 1.87 | 1.73 | 1.86 | 1.86 | 0.54% | 53,508 |
| May 7, 2025 | 1.80 | 1.85 | 1.72 | 1.85 | 1.85 | 3.93% | 104,416 |
| May 6, 2025 | 1.78 | 1.80 | 1.75 | 1.78 | 1.78 | 1.14% | 24,703 |
| May 5, 2025 | 1.84 | 1.84 | 1.70 | 1.76 | 1.76 | -1.12% | 46,333 |
| May 2, 2025 | 1.79 | 1.84 | 1.75 | 1.78 | 1.78 | -2.20% | 60,229 |
| May 1, 2025 | 1.78 | 1.84 | 1.78 | 1.82 | 1.82 | 1.68% | 31,310 |
| Apr 30, 2025 | 1.81 | 1.83 | 1.79 | 1.79 | 1.79 | -1.10% | 2,491 |
| Apr 29, 2025 | 1.80 | 1.84 | 1.79 | 1.81 | 1.81 | 1.69% | 5,495 |
| Apr 28, 2025 | 1.79 | 1.83 | 1.78 | 1.78 | 1.78 | -0.56% | 8,507 |
| Apr 25, 2025 | 1.82 | 1.87 | 1.79 | 1.79 | 1.79 | -3.24% | 5,332 |
| Apr 24, 2025 | 1.80 | 1.85 | 1.79 | 1.85 | 1.85 | 3.35% | 4,269 |
| Apr 23, 2025 | 1.90 | 1.90 | 1.79 | 1.79 | 1.79 | -0.56% | 2,459 |
| Apr 22, 2025 | 1.78 | 1.88 | 1.78 | 1.80 | 1.80 | 1.69% | 6,297 |
| Apr 21, 2025 | 1.89 | 1.94 | 1.77 | 1.77 | 1.77 | 1.72% | 10,429 |
| Apr 17, 2025 | 1.91 | 1.91 | 1.74 | 1.74 | 1.74 | -5.95% | 3,818 |
| Apr 16, 2025 | 1.83 | 1.86 | 1.78 | 1.85 | 1.85 | - | 17,023 |
| Apr 15, 2025 | 1.79 | 1.90 | 1.78 | 1.85 | 1.85 | 2.21% | 10,789 |
| Apr 14, 2025 | 2.04 | 2.10 | 1.81 | 1.81 | 1.81 | -9.95% | 14,415 |
| Apr 11, 2025 | 1.94 | 2.03 | 1.94 | 2.01 | 2.01 | 4.74% | 27,248 |
| Apr 10, 2025 | 1.85 | 1.97 | 1.82 | 1.92 | 1.92 | 8.42% | 14,772 |
| Apr 9, 2025 | 1.71 | 1.88 | 1.71 | 1.77 | 1.77 | -2.75% | 8,368 |
| Apr 8, 2025 | 1.95 | 2.00 | 1.76 | 1.82 | 1.82 | -10.34% | 18,223 |
| Apr 7, 2025 | 1.78 | 2.03 | 1.71 | 2.03 | 2.03 | 14.04% | 20,319 |
| Apr 4, 2025 | 1.89 | 1.90 | 1.76 | 1.78 | 1.78 | -8.25% | 14,899 |
| Apr 3, 2025 | 2.00 | 2.04 | 1.86 | 1.94 | 1.94 | -5.83% | 16,267 |
| Apr 2, 2025 | 2.03 | 2.09 | 1.81 | 2.06 | 2.06 | 7.85% | 63,643 |
| Apr 1, 2025 | 2.39 | 2.39 | 1.90 | 1.91 | 1.91 | -47.24% | 241,623 |
| Mar 31, 2025 | 3.68 | 3.79 | 3.54 | 3.62 | 3.62 | -3.98% | 21,003 |
| Mar 28, 2025 | 3.90 | 3.90 | 3.57 | 3.77 | 3.77 | -2.08% | 10,581 |