Silynxcom Ltd. (SYNX)
NYSEAMERICAN: SYNX · Real-Time Price · USD
1.220
+0.220 (21.99%)
Mar 6, 2026, 10:04 AM EST - Market open
Silynxcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.39 | 1.47 | 1.21 | 1.16 | - | 16.00% | 15,075,105 |
| Mar 5, 2026 | 1.05 | 1.08 | 0.98 | 1.00 | 1.00 | -2.91% | 59,142 |
| Mar 4, 2026 | 1.17 | 1.19 | 0.92 | 1.03 | 1.03 | -12.71% | 322,751 |
| Mar 3, 2026 | 1.15 | 1.19 | 1.02 | 1.18 | 1.18 | 6.31% | 468,032 |
| Mar 2, 2026 | 1.02 | 1.16 | 1.02 | 1.11 | 1.11 | 8.72% | 168,934 |
| Feb 27, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -1.83% | 7,683 |
| Feb 26, 2026 | 1.06 | 1.11 | 1.01 | 1.04 | 1.04 | - | 18,412 |
| Feb 25, 2026 | 1.05 | 1.08 | 1.03 | 1.04 | 1.04 | 6.12% | 50,276 |
| Feb 24, 2026 | 0.93 | 1.06 | 0.91 | 0.98 | 0.98 | 4.81% | 116,458 |
| Feb 23, 2026 | 0.96 | 0.96 | 0.91 | 0.94 | 0.94 | 0.97% | 11,168 |
| Feb 20, 2026 | 0.91 | 0.96 | 0.91 | 0.93 | 0.93 | -0.43% | 30,358 |
| Feb 19, 2026 | 0.98 | 0.98 | 0.93 | 0.93 | 0.93 | -1.69% | 3,478 |
| Feb 18, 2026 | 1.06 | 1.06 | 0.90 | 0.95 | 0.95 | -1.46% | 16,953 |
| Feb 17, 2026 | 0.98 | 0.99 | 0.95 | 0.96 | 0.96 | -4.00% | 17,697 |
| Feb 13, 2026 | 1.02 | 1.04 | 1.00 | 1.00 | 1.00 | -0.99% | 7,550 |
| Feb 12, 2026 | 1.02 | 1.05 | 0.96 | 1.01 | 1.01 | -1.94% | 38,070 |
| Feb 11, 2026 | 1.01 | 1.07 | 0.99 | 1.03 | 1.03 | 1.98% | 18,202 |
| Feb 10, 2026 | 1.06 | 1.06 | 1.01 | 1.01 | 1.01 | -2.88% | 4,205 |
| Feb 9, 2026 | 1.03 | 1.05 | 1.01 | 1.04 | 1.04 | -0.95% | 19,492 |
| Feb 6, 2026 | 1.01 | 1.07 | 1.00 | 1.05 | 1.05 | 2.94% | 15,743 |
| Feb 5, 2026 | 1.00 | 1.04 | 1.00 | 1.02 | 1.02 | - | 56,929 |
| 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 |