Syntec Optics Holdings, Inc. (OPTX)
NASDAQ: OPTX · Real-Time Price · USD
1.410
+0.080 (6.02%)
At close: Jun 27, 2025, 4:00 PM
1.440
+0.030 (2.13%)
After-hours: Jun 27, 2025, 7:51 PM EDT
Syntec Optics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.28 | 1.43 | 1.28 | 1.41 | 1.41 | 6.02% | 123,408 |
| Jun 26, 2025 | 1.30 | 1.35 | 1.27 | 1.33 | 1.33 | 2.31% | 30,982 |
| Jun 25, 2025 | 1.32 | 1.38 | 1.30 | 1.30 | 1.30 | -3.70% | 45,471 |
| Jun 24, 2025 | 1.38 | 1.39 | 1.30 | 1.35 | 1.35 | 1.50% | 26,410 |
| Jun 23, 2025 | 1.27 | 1.36 | 1.25 | 1.33 | 1.33 | 4.72% | 64,362 |
| Jun 20, 2025 | 1.31 | 1.35 | 1.21 | 1.27 | 1.27 | -1.55% | 93,343 |
| Jun 18, 2025 | 1.24 | 1.37 | 1.24 | 1.29 | 1.29 | 4.03% | 80,118 |
| Jun 17, 2025 | 1.23 | 1.31 | 1.20 | 1.24 | 1.24 | -1.59% | 55,457 |
| Jun 16, 2025 | 1.34 | 1.35 | 1.25 | 1.26 | 1.26 | -8.03% | 132,107 |
| Jun 13, 2025 | 1.46 | 1.50 | 1.35 | 1.37 | 1.37 | -8.67% | 72,046 |
| Jun 12, 2025 | 1.56 | 1.61 | 1.43 | 1.50 | 1.50 | -5.66% | 53,773 |
| Jun 11, 2025 | 1.62 | 1.69 | 1.55 | 1.59 | 1.59 | - | 113,318 |
| Jun 10, 2025 | 1.57 | 1.60 | 1.55 | 1.59 | 1.59 | 1.27% | 51,361 |
| Jun 9, 2025 | 1.51 | 1.63 | 1.45 | 1.57 | 1.57 | 7.53% | 179,920 |
| Jun 6, 2025 | 1.44 | 1.52 | 1.39 | 1.46 | 1.46 | 2.82% | 79,765 |
| Jun 5, 2025 | 1.56 | 1.56 | 1.40 | 1.42 | 1.42 | -9.55% | 116,037 |
| Jun 4, 2025 | 1.55 | 1.59 | 1.52 | 1.57 | 1.57 | 1.29% | 29,995 |
| Jun 3, 2025 | 1.59 | 1.59 | 1.51 | 1.55 | 1.55 | -2.52% | 45,662 |
| Jun 2, 2025 | 1.66 | 1.69 | 1.56 | 1.59 | 1.59 | -4.22% | 27,974 |
| May 30, 2025 | 1.71 | 1.72 | 1.61 | 1.66 | 1.66 | -3.77% | 37,826 |
| May 29, 2025 | 1.78 | 1.80 | 1.66 | 1.73 | 1.73 | -1.99% | 34,313 |
| May 28, 2025 | 1.85 | 1.85 | 1.70 | 1.76 | 1.76 | -1.68% | 45,786 |
| May 27, 2025 | 1.73 | 1.85 | 1.60 | 1.79 | 1.79 | 3.47% | 98,571 |
| May 23, 2025 | 1.60 | 1.91 | 1.55 | 1.73 | 1.73 | 5.49% | 265,607 |
| May 22, 2025 | 1.42 | 1.65 | 1.42 | 1.64 | 1.64 | 15.90% | 81,555 |
| May 21, 2025 | 1.55 | 1.55 | 1.33 | 1.42 | 1.42 | -11.01% | 93,872 |
| May 20, 2025 | 1.62 | 1.69 | 1.56 | 1.59 | 1.59 | 0.63% | 60,009 |
| May 19, 2025 | 1.43 | 1.58 | 1.40 | 1.58 | 1.58 | 11.27% | 82,461 |
| May 16, 2025 | 1.35 | 1.47 | 1.34 | 1.42 | 1.42 | 4.41% | 34,104 |
| May 15, 2025 | 1.39 | 1.40 | 1.36 | 1.36 | 1.36 | -4.90% | 25,339 |
| May 14, 2025 | 1.44 | 1.48 | 1.40 | 1.43 | 1.43 | -3.38% | 35,444 |
| May 13, 2025 | 1.50 | 1.55 | 1.46 | 1.48 | 1.48 | -1.33% | 26,236 |
| May 12, 2025 | 1.52 | 1.54 | 1.45 | 1.50 | 1.50 | 4.17% | 24,928 |
| May 9, 2025 | 1.45 | 1.53 | 1.43 | 1.44 | 1.44 | -2.70% | 21,192 |
| May 8, 2025 | 1.47 | 1.51 | 1.46 | 1.48 | 1.48 | -2.63% | 21,444 |
| May 7, 2025 | 1.57 | 1.61 | 1.50 | 1.52 | 1.52 | -5.00% | 23,642 |
| May 6, 2025 | 1.53 | 1.63 | 1.53 | 1.60 | 1.60 | 5.26% | 52,203 |
| May 5, 2025 | 1.53 | 1.60 | 1.45 | 1.52 | 1.52 | 3.40% | 40,387 |
| May 2, 2025 | 1.47 | 1.48 | 1.44 | 1.47 | 1.47 | - | 16,370 |
| May 1, 2025 | 1.46 | 1.50 | 1.46 | 1.47 | 1.47 | 1.38% | 31,888 |
| Apr 30, 2025 | 1.48 | 1.48 | 1.40 | 1.45 | 1.45 | -3.97% | 25,720 |
| Apr 29, 2025 | 1.55 | 1.55 | 1.50 | 1.51 | 1.51 | 2.03% | 38,158 |
| Apr 28, 2025 | 1.48 | 1.50 | 1.41 | 1.48 | 1.48 | -4.52% | 63,086 |
| Apr 25, 2025 | 1.63 | 1.63 | 1.50 | 1.55 | 1.55 | -3.13% | 59,411 |
| Apr 24, 2025 | 1.37 | 1.63 | 1.37 | 1.60 | 1.60 | 11.89% | 127,670 |
| Apr 23, 2025 | 1.36 | 1.46 | 1.34 | 1.43 | 1.43 | - | 133,856 |
| Apr 22, 2025 | 1.23 | 1.72 | 1.23 | 1.43 | 1.43 | 15.32% | 939,731 |
| Apr 21, 2025 | 1.22 | 1.38 | 1.19 | 1.24 | 1.24 | - | 72,060 |
| Apr 17, 2025 | 1.23 | 1.30 | 1.22 | 1.24 | 1.24 | -6.06% | 31,902 |
| Apr 16, 2025 | 1.38 | 1.38 | 1.25 | 1.32 | 1.32 | -6.38% | 55,143 |