Silynxcom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.84	0.84	0.84	0.90	0.90	10.18%	41,059
Oct 29, 2026	0.72	0.82	0.72	0.82	0.82	18.98%	64,061
Oct 28, 2026	0.71	0.71	0.65	0.69	0.69	-6.29%	19,395
Oct 27, 2026	0.65	0.74	0.65	0.73	0.73	-0.81%	12,866
Oct 26, 2026	0.70	0.76	0.70	0.74	0.74	-0.41%	2,736
Oct 23, 2026	0.71	0.74	0.70	0.74	0.74	5.40%	11,796
Oct 22, 2026	0.70	0.75	0.69	0.70	0.70	0.07%	54,665
Oct 21, 2026	0.77	0.77	0.70	0.70	0.70	-10.51%	56,759
Oct 20, 2026	0.80	0.80	0.72	0.78	0.78	8.44%	27,037
Oct 19, 2026	0.81	0.81	0.72	0.72	0.72	-4.87%	10,896
Oct 16, 2026	0.75	0.80	0.75	0.76	0.76	-0.13%	9,167
Oct 15, 2026	0.79	0.81	0.76	0.76	0.76	-2.46%	27,609
Oct 14, 2026	0.82	0.82	0.78	0.78	0.78	-6.07%	14,796
Oct 13, 2026	0.83	0.85	0.83	0.83	0.83	1.05%	6,497
Oct 12, 2026	0.87	0.89	0.81	0.82	0.82	-3.56%	4,396
Oct 9, 2026	0.85	0.90	0.84	0.85	0.85	-0.95%	3,884
Oct 8, 2026	0.90	0.91	0.86	0.86	0.86	-8.35%	9,990
Oct 7, 2026	0.89	0.94	0.89	0.94	0.94	4.33%	3,841
Oct 6, 2026	0.85	0.90	0.85	0.90	0.90	4.05%	8,348
Oct 5, 2026	0.97	0.97	0.86	0.86	0.86	-14.37%	31,469
Oct 2, 2026	0.91	1.04	0.91	1.01	1.01	3.06%	14,779
Oct 1, 2026	0.95	0.99	0.95	0.98	0.98	-2.00%	11,903
Sep 30, 2026	0.98	1.04	0.98	1.00	1.00	-2.91%	29,940
Sep 29, 2026	1.04	1.04	1.02	1.03	1.03	-1.90%	10,360
Sep 28, 2026	1.05	1.05	1.03	1.05	1.05	-	5,882
Sep 25, 2026	1.03	1.05	0.96	1.05	1.05	3.96%	61,403
Sep 24, 2026	0.91	1.04	0.91	1.01	1.01	7.45%	45,418
Sep 23, 2026	0.97	0.97	0.94	0.94	0.94	-4.13%	2,446
Sep 22, 2026	0.95	1.00	0.91	0.98	0.98	-1.46%	18,793
Sep 21, 2026	0.91	1.00	0.85	1.00	1.00	11.80%	41,366
Sep 18, 2026	0.83	0.92	0.81	0.89	0.89	5.36%	84,716
Sep 17, 2026	0.82	0.85	0.82	0.84	0.84	5.46%	27,470
Sep 16, 2026	0.83	0.83	0.80	0.80	0.80	-4.53%	32,875
Sep 15, 2026	0.85	0.94	0.80	0.84	0.84	-0.08%	214,338
Sep 14, 2026	0.81	0.88	0.80	0.84	0.84	2.05%	281,377
Sep 11, 2026	0.80	0.82	0.80	0.82	0.82	2.82%	4,122
Sep 10, 2026	0.81	0.82	0.78	0.80	0.80	-3.71%	30,230
Sep 9, 2026	0.84	0.84	0.83	0.83	0.83	-1.66%	4,316
Sep 8, 2026	0.87	0.87	0.83	0.85	0.85	-2.54%	9,791
Sep 4, 2026	0.85	0.87	0.83	0.87	0.87	1.52%	29,106
Sep 3, 2026	0.84	0.87	0.84	0.85	0.85	-0.47%	30,994
Sep 2, 2026	0.83	0.86	0.82	0.86	0.86	-0.27%	180,311
Sep 1, 2026	0.92	0.92	0.83	0.86	0.86	-3.41%	14,788
Aug 31, 2026	1.00	1.00	0.80	0.89	0.89	-9.16%	57,889
Aug 28, 2026	0.99	1.00	0.98	0.98	0.98	-2.92%	10,258
Aug 27, 2026	1.00	1.06	0.99	1.01	1.01	-0.49%	12,239
Aug 26, 2026	0.98	1.02	0.97	1.02	1.02	-0.49%	16,552
Aug 25, 2026	0.98	1.02	0.98	1.02	1.02	3.00%	3,432
Aug 24, 2026	1.00	1.01	0.98	0.99	0.99	0.03%	6,197
Aug 21, 2026	0.98	1.00	0.96	0.99	0.99	-1.98%	24,174