Silynxcom Ltd. (SYNX)
NYSEAMERICAN: SYNX · Real-Time Price · USD
1.105
-0.045 (-3.91%)
Jun 5, 2026, 4:00 PM EDT - Market closed
Silynxcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.16 | 1.16 | 1.10 | 1.11 | 1.11 | -3.91% | 28,152 |
| Jun 4, 2026 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | - | 27,799 |
| Jun 3, 2026 | 1.18 | 1.22 | 1.14 | 1.15 | 1.15 | -6.50% | 28,063 |
| Jun 2, 2026 | 1.17 | 1.25 | 1.14 | 1.23 | 1.23 | 6.03% | 185,090 |
| Jun 1, 2026 | 1.16 | 1.18 | 1.13 | 1.16 | 1.16 | 0.87% | 78,564 |
| May 29, 2026 | 1.15 | 1.20 | 1.14 | 1.15 | 1.15 | -3.36% | 62,109 |
| May 28, 2026 | 0.98 | 1.19 | 0.98 | 1.19 | 1.19 | - | 93,379 |
| May 27, 2026 | 1.19 | 1.20 | 1.14 | 1.19 | 1.19 | - | 71,955 |
| May 26, 2026 | 1.18 | 1.20 | 1.16 | 1.19 | 1.19 | -1.65% | 32,951 |
| May 22, 2026 | 1.15 | 1.21 | 1.15 | 1.21 | 1.21 | 1.68% | 14,986 |
| May 21, 2026 | 1.12 | 1.19 | 1.10 | 1.19 | 1.19 | 3.48% | 50,674 |
| May 20, 2026 | 1.14 | 1.16 | 1.08 | 1.15 | 1.15 | -1.71% | 162,216 |
| May 19, 2026 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -3.31% | 28,320 |
| May 18, 2026 | 1.21 | 1.23 | 1.18 | 1.21 | 1.21 | -2.42% | 34,989 |
| May 15, 2026 | 1.27 | 1.30 | 1.19 | 1.24 | 1.24 | -6.06% | 147,293 |
| May 14, 2026 | 1.28 | 1.32 | 1.25 | 1.32 | 1.32 | 2.33% | 56,636 |
| May 13, 2026 | 1.26 | 1.32 | 1.21 | 1.29 | 1.29 | - | 200,096 |
| May 12, 2026 | 1.17 | 1.33 | 1.17 | 1.29 | 1.29 | 10.26% | 743,275 |
| May 11, 2026 | 1.17 | 1.21 | 1.17 | 1.17 | 1.17 | -1.68% | 159,755 |
| May 8, 2026 | 1.18 | 1.19 | 1.15 | 1.19 | 1.19 | -0.83% | 11,829 |
| May 7, 2026 | 1.16 | 1.20 | 1.12 | 1.20 | 1.20 | 1.69% | 54,866 |
| May 6, 2026 | 1.21 | 1.21 | 1.15 | 1.18 | 1.18 | -4.07% | 45,618 |
| May 5, 2026 | 1.23 | 1.25 | 1.20 | 1.23 | 1.23 | -3.91% | 60,563 |
| May 4, 2026 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | 0.79% | 34,912 |
| May 1, 2026 | 1.29 | 1.29 | 1.16 | 1.27 | 1.27 | -5.22% | 135,890 |
| Apr 30, 2026 | 1.34 | 1.36 | 1.28 | 1.34 | 1.34 | 1.52% | 72,377 |
| Apr 29, 2026 | 1.21 | 1.32 | 1.21 | 1.32 | 1.32 | 3.94% | 54,236 |
| Apr 28, 2026 | 1.20 | 1.27 | 1.20 | 1.27 | 1.27 | 0.79% | 11,859 |
| Apr 27, 2026 | 1.23 | 1.26 | 1.21 | 1.26 | 1.26 | 5.88% | 35,290 |
| Apr 24, 2026 | 1.20 | 1.22 | 1.19 | 1.19 | 1.19 | -0.83% | 26,564 |
| Apr 23, 2026 | 1.25 | 1.30 | 1.20 | 1.20 | 1.20 | -4.76% | 75,532 |
| Apr 22, 2026 | 1.34 | 1.34 | 1.25 | 1.26 | 1.26 | -3.08% | 57,121 |
| Apr 21, 2026 | 1.33 | 1.39 | 1.25 | 1.30 | 1.30 | 3.17% | 95,956 |
| Apr 20, 2026 | 1.31 | 1.31 | 1.21 | 1.26 | 1.26 | -4.55% | 96,072 |
| Apr 17, 2026 | 1.14 | 1.35 | 1.14 | 1.32 | 1.32 | 13.79% | 531,986 |
| Apr 16, 2026 | 1.07 | 1.17 | 1.06 | 1.16 | 1.16 | 10.48% | 432,857 |
| Apr 15, 2026 | 1.02 | 1.05 | 0.98 | 1.05 | 1.05 | 7.12% | 284,511 |
| Apr 14, 2026 | 1.00 | 1.01 | 0.98 | 0.98 | 0.98 | -2.95% | 22,021 |
| Apr 13, 2026 | 0.99 | 1.03 | 0.96 | 1.01 | 1.01 | 4.12% | 39,174 |
| Apr 10, 2026 | 0.97 | 1.01 | 0.95 | 0.97 | 0.97 | 1.05% | 202,431 |
| Apr 9, 2026 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -1.03% | 37,900 |
| Apr 8, 2026 | 1.06 | 1.06 | 0.97 | 0.97 | 0.97 | -3.96% | 92,867 |
| Apr 7, 2026 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -4.72% | 55,396 |
| Apr 6, 2026 | 1.03 | 1.06 | 1.01 | 1.06 | 1.06 | 3.92% | 56,719 |
| Apr 2, 2026 | 0.98 | 1.03 | 0.97 | 1.02 | 1.02 | 2.27% | 42,628 |
| Apr 1, 2026 | 0.97 | 1.03 | 0.97 | 1.00 | 1.00 | 2.77% | 104,662 |
| Mar 31, 2026 | 0.98 | 1.02 | 0.94 | 0.97 | 0.97 | -3.91% | 118,332 |
| Mar 30, 2026 | 1.05 | 1.05 | 0.99 | 1.01 | 1.01 | -3.81% | 85,118 |
| Mar 27, 2026 | 1.10 | 1.11 | 0.92 | 1.05 | 1.05 | 2.94% | 985,163 |
| Mar 26, 2026 | 1.07 | 1.08 | 1.01 | 1.02 | 1.02 | -2.86% | 113,997 |