Silynxcom Ltd. (SYNX)
NYSEAMERICAN: SYNX · Real-Time Price · USD
1.020
-0.020 (-1.92%)
Feb 4, 2026, 4:00 PM EST - Market closed
Silynxcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 1.03 | 1.05 | 0.97 | 1.02 | 1.02 | -1.92% | 137,997 |
| Feb 3, 2026 | 1.09 | 1.12 | 1.04 | 1.04 | 1.04 | -4.59% | 27,474 |
| Feb 2, 2026 | 1.09 | 1.10 | 1.03 | 1.09 | 1.09 | 4.81% | 20,171 |
| Jan 30, 2026 | 1.01 | 1.07 | 1.01 | 1.04 | 1.04 | 0.97% | 37,563 |
| Jan 29, 2026 | 1.06 | 1.08 | 1.01 | 1.03 | 1.03 | -2.83% | 122,412 |
| Jan 28, 2026 | 1.12 | 1.12 | 1.05 | 1.06 | 1.06 | -0.93% | 52,988 |
| Jan 27, 2026 | 1.05 | 1.09 | 1.01 | 1.07 | 1.07 | -0.93% | 119,236 |
| Jan 26, 2026 | 1.07 | 1.12 | 1.06 | 1.08 | 1.08 | -4.00% | 120,716 |
| Jan 23, 2026 | 1.11 | 1.13 | 1.06 | 1.13 | 1.13 | 1.81% | 91,567 |
| Jan 22, 2026 | 1.09 | 1.16 | 1.09 | 1.11 | 1.11 | 3.27% | 49,364 |
| Jan 21, 2026 | 1.20 | 1.20 | 1.06 | 1.07 | 1.07 | -4.46% | 97,692 |
| Jan 20, 2026 | 1.14 | 1.20 | 1.11 | 1.12 | 1.12 | 3.70% | 88,427 |
| Jan 16, 2026 | 1.12 | 1.15 | 1.08 | 1.08 | 1.08 | -2.70% | 57,445 |
| Jan 15, 2026 | 1.12 | 1.15 | 1.08 | 1.11 | 1.11 | 2.78% | 108,171 |
| Jan 14, 2026 | 1.11 | 1.11 | 1.05 | 1.08 | 1.08 | - | 30,848 |
| Jan 13, 2026 | 1.12 | 1.13 | 1.08 | 1.08 | 1.08 | -3.57% | 144,450 |
| Jan 12, 2026 | 1.20 | 1.20 | 1.12 | 1.12 | 1.12 | -6.67% | 76,344 |
| Jan 9, 2026 | 1.27 | 1.27 | 1.20 | 1.20 | 1.20 | 0.84% | 96,427 |
| Jan 8, 2026 | 1.16 | 1.24 | 1.13 | 1.19 | 1.19 | 3.21% | 120,007 |
| Jan 7, 2026 | 1.12 | 1.18 | 1.10 | 1.15 | 1.15 | 1.59% | 103,264 |
| Jan 6, 2026 | 1.29 | 1.29 | 1.13 | 1.14 | 1.14 | -11.33% | 212,871 |
| Jan 5, 2026 | 1.21 | 1.28 | 1.18 | 1.28 | 1.28 | 8.47% | 129,564 |
| Jan 2, 2026 | 1.09 | 1.22 | 1.08 | 1.18 | 1.18 | 10.28% | 130,386 |
| Dec 31, 2025 | 1.10 | 1.18 | 1.03 | 1.07 | 1.07 | - | 112,645 |
| Dec 30, 2025 | 0.98 | 1.08 | 0.97 | 1.07 | 1.07 | 8.54% | 73,211 |
| Dec 29, 2025 | 0.96 | 1.00 | 0.93 | 0.99 | 0.99 | 2.69% | 63,000 |
| Dec 26, 2025 | 0.97 | 1.00 | 0.95 | 0.96 | 0.96 | 0.15% | 48,621 |
| Dec 24, 2025 | 1.02 | 1.04 | 0.95 | 0.96 | 0.96 | -6.93% | 79,266 |
| Dec 23, 2025 | 0.91 | 1.04 | 0.90 | 1.03 | 1.03 | 13.95% | 411,186 |
| Dec 22, 2025 | 0.81 | 0.95 | 0.77 | 0.90 | 0.90 | 18.16% | 242,643 |
| Dec 19, 2025 | 0.76 | 0.81 | 0.73 | 0.77 | 0.77 | 0.59% | 61,411 |
| Dec 18, 2025 | 0.80 | 0.83 | 0.73 | 0.76 | 0.76 | -5.53% | 149,349 |
| Dec 17, 2025 | 0.85 | 0.86 | 0.78 | 0.81 | 0.81 | 3.21% | 196,298 |
| Dec 16, 2025 | 0.85 | 0.86 | 0.76 | 0.78 | 0.78 | -8.50% | 320,392 |
| Dec 15, 2025 | 0.91 | 0.95 | 0.85 | 0.85 | 0.85 | -5.30% | 131,527 |
| Dec 12, 2025 | 1.06 | 1.06 | 0.89 | 0.90 | 0.90 | -12.60% | 1,050,801 |
| Dec 11, 2025 | 0.95 | 1.03 | 0.93 | 1.03 | 1.03 | 3.00% | 73,174 |
| Dec 10, 2025 | 0.91 | 1.03 | 0.82 | 1.00 | 1.00 | 13.64% | 400,653 |
| Dec 9, 2025 | 0.99 | 1.02 | 0.87 | 0.88 | 0.88 | -12.00% | 219,582 |
| Dec 8, 2025 | 1.05 | 1.07 | 0.95 | 1.00 | 1.00 | -0.99% | 156,735 |
| Dec 5, 2025 | 1.06 | 1.06 | 0.98 | 1.01 | 1.01 | -3.81% | 101,274 |
| Dec 4, 2025 | 0.89 | 1.05 | 0.89 | 1.05 | 1.05 | 20.69% | 149,440 |
| Dec 3, 2025 | 1.00 | 1.00 | 0.81 | 0.87 | 0.87 | -11.82% | 563,990 |
| Dec 2, 2025 | 1.19 | 1.19 | 0.97 | 0.99 | 0.99 | -19.79% | 232,572 |
| Dec 1, 2025 | 1.30 | 1.33 | 1.17 | 1.23 | 1.23 | -5.38% | 49,452 |
| Nov 28, 2025 | 1.19 | 1.31 | 1.19 | 1.30 | 1.30 | 15.04% | 95,394 |
| Nov 26, 2025 | 1.15 | 1.18 | 1.00 | 1.13 | 1.13 | 7.62% | 134,490 |
| Nov 25, 2025 | 1.27 | 1.27 | 1.00 | 1.05 | 1.05 | -17.32% | 254,006 |
| Nov 24, 2025 | 1.21 | 1.28 | 1.21 | 1.27 | 1.27 | 3.84% | 10,529 |
| Nov 21, 2025 | 1.25 | 1.26 | 1.20 | 1.22 | 1.22 | -4.82% | 16,509 |