Syntec Optics Holdings, Inc. - Class A Common Stock (OPTX)
8.0000
+0.00 (0.00%)
NASDAQ · Last Trade: Feb 4th, 6:08 AM EST
Historical Prices For Syntec Optics Holdings, Inc. - Class A Common Stock (OPTX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/03/2026 | 6.84 | 8.00 | 6.33 | 8.00 | 1,883,410 | 8.00 |
| 2/02/2026 | 5.94 | 6.98 | 5.89 | 6.71 | 1,342,935 | 6.71 |
| 1/30/2026 | 6.51 | 7.20 | 5.57 | 5.83 | 1,080,326 | 5.83 |
| 1/29/2026 | 5.96 | 6.88 | 5.40 | 6.80 | 1,392,639 | 6.80 |
| 1/28/2026 | 5.34 | 6.11 | 5.27 | 5.96 | 1,083,912 | 5.96 |
| 1/27/2026 | 4.79 | 5.75 | 4.75 | 5.38 | 1,315,994 | 5.38 |
| 1/26/2026 | 5.27 | 5.38 | 4.65 | 4.81 | 1,329,081 | 4.81 |
| 1/23/2026 | 5.46 | 5.50 | 4.45 | 4.71 | 1,999,124 | 4.71 |
| 1/22/2026 | 4.44 | 5.94 | 4.25 | 5.54 | 3,701,491 | 5.54 |
| 1/21/2026 | 4.26 | 4.89 | 4.01 | 4.15 | 2,323,864 | 4.15 |
| 1/20/2026 | 3.56 | 4.29 | 3.56 | 3.89 | 1,119,615 | 3.89 |
| 1/16/2026 | 3.81 | 3.96 | 3.53 | 3.80 | 862,181 | 3.80 |
| 1/15/2026 | 4.02 | 4.05 | 3.42 | 3.98 | 1,165,048 | 3.98 |
| 1/14/2026 | 4.40 | 4.44 | 3.73 | 4.01 | 1,524,759 | 4.01 |
| 1/13/2026 | 4.77 | 4.81 | 4.17 | 4.44 | 1,818,033 | 4.44 |
| 1/12/2026 | 4.90 | 6.70 | 4.45 | 4.63 | 14,026,949 | 4.63 |
| 1/09/2026 | 3.46 | 4.54 | 3.37 | 4.52 | 2,288,094 | 4.52 |
| 1/08/2026 | 3.02 | 3.70 | 2.97 | 3.48 | 1,236,112 | 3.48 |
| 1/07/2026 | 3.24 | 3.35 | 2.84 | 2.95 | 885,143 | 2.95 |
| 1/06/2026 | 3.42 | 3.59 | 3.07 | 3.28 | 7,684,907 | 3.28 |
| 1/05/2026 | 3.14 | 3.16 | 2.80 | 3.04 | 492,946 | 3.04 |
| 1/02/2026 | 2.90 | 3.36 | 2.89 | 3.13 | 704,781 | 3.13 |
| 12/31/2025 | 2.96 | 2.99 | 2.66 | 2.86 | 494,085 | 2.86 |
| 12/30/2025 | 2.73 | 3.09 | 2.66 | 3.01 | 947,929 | 3.01 |
| 12/29/2025 | 2.60 | 3.00 | 2.55 | 2.70 | 1,059,241 | 2.70 |
| 12/26/2025 | 2.50 | 2.89 | 2.50 | 2.55 | 1,884,142 | 2.55 |
| 12/24/2025 | 2.29 | 2.68 | 2.16 | 2.48 | 2,047,760 | 2.48 |
| 12/23/2025 | 2.81 | 3.54 | 2.41 | 2.49 | 94,635,612 | 2.49 |
| 12/22/2025 | 2.03 | 2.04 | 1.75 | 1.97 | 1,712,649 | 1.97 |
| 12/19/2025 | 1.43 | 1.79 | 1.43 | 1.70 | 210,105 | 1.70 |
| 12/18/2025 | 1.45 | 1.46 | 1.39 | 1.43 | 57,280 | 1.43 |
| 12/17/2025 | 1.44 | 1.53 | 1.39 | 1.40 | 41,161 | 1.40 |
| 12/16/2025 | 1.41 | 1.46 | 1.41 | 1.44 | 63,885 | 1.44 |
| 12/15/2025 | 1.56 | 1.56 | 1.39 | 1.40 | 161,400 | 1.40 |
| 12/12/2025 | 1.55 | 1.59 | 1.49 | 1.53 | 150,323 | 1.53 |
| 12/11/2025 | 1.54 | 1.62 | 1.49 | 1.54 | 136,105 | 1.54 |
| 12/10/2025 | 1.52 | 1.60 | 1.39 | 1.54 | 284,559 | 1.54 |
| 12/09/2025 | 1.52 | 1.63 | 1.46 | 1.47 | 124,390 | 1.47 |
| 12/08/2025 | 1.42 | 1.59 | 1.34 | 1.54 | 356,956 | 1.54 |
| 12/05/2025 | 1.46 | 1.47 | 1.37 | 1.38 | 90,639 | 1.38 |
| 12/04/2025 | 1.41 | 1.49 | 1.30 | 1.46 | 231,322 | 1.46 |
| 12/03/2025 | 1.49 | 1.49 | 1.41 | 1.41 | 86,029 | 1.41 |
| 12/02/2025 | 1.58 | 1.58 | 1.48 | 1.48 | 54,500 | 1.48 |
| 12/01/2025 | 1.70 | 1.70 | 1.55 | 1.60 | 92,806 | 1.60 |
| 11/28/2025 | 1.76 | 1.80 | 1.69 | 1.73 | 37,630 | 1.73 |
| 11/26/2025 | 1.59 | 1.89 | 1.59 | 1.72 | 103,215 | 1.72 |
| 11/25/2025 | 1.37 | 1.58 | 1.32 | 1.55 | 80,924 | 1.55 |
| 11/24/2025 | 1.25 | 1.40 | 1.18 | 1.37 | 136,515 | 1.37 |
| 11/21/2025 | 1.26 | 1.35 | 1.24 | 1.25 | 75,734 | 1.25 |
| 11/20/2025 | 1.42 | 1.47 | 1.26 | 1.26 | 56,856 | 1.26 |
| 11/19/2025 | 1.50 | 1.50 | 1.31 | 1.37 | 145,453 | 1.37 |
| 11/18/2025 | 1.57 | 1.57 | 1.48 | 1.49 | 90,186 | 1.49 |
| 11/17/2025 | 1.98 | 1.98 | 1.53 | 1.58 | 262,699 | 1.58 |
| 11/14/2025 | 1.91 | 2.00 | 1.90 | 1.96 | 142,900 | 1.96 |
| 11/13/2025 | 2.09 | 2.11 | 1.96 | 2.02 | 106,626 | 2.02 |
| 11/12/2025 | 2.20 | 2.22 | 2.14 | 2.15 | 18,728 | 2.15 |
| 11/11/2025 | 2.07 | 2.25 | 2.04 | 2.22 | 71,179 | 2.22 |
| 11/10/2025 | 2.23 | 2.34 | 2.09 | 2.12 | 58,224 | 2.12 |
| 11/07/2025 | 2.22 | 2.26 | 2.01 | 2.18 | 160,205 | 2.18 |
| 11/06/2025 | 2.37 | 2.38 | 2.17 | 2.23 | 75,764 | 2.23 |
| 11/05/2025 | 2.41 | 2.49 | 2.24 | 2.37 | 117,345 | 2.37 |
| 11/04/2025 | 2.58 | 2.66 | 2.39 | 2.40 | 136,438 | 2.40 |