Syntec Optics Holdings, Inc. - Class A Common Stock (OPTX)
1.2900
+0.0500 (4.03%)
NASDAQ · Last Trade: Jun 18th, 5:50 PM EDT
Historical Prices For Syntec Optics Holdings, Inc. - Class A Common Stock (OPTX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/17/2025 | 1.23 | 1.30 | 1.20 | 1.24 | 54,957 | 1.24 |
| 6/16/2025 | 1.34 | 1.35 | 1.25 | 1.26 | 126,546 | 1.26 |
| 6/13/2025 | 1.46 | 1.50 | 1.35 | 1.37 | 72,046 | 1.37 |
| 6/12/2025 | 1.56 | 1.61 | 1.43 | 1.50 | 52,268 | 1.50 |
| 6/11/2025 | 1.62 | 1.69 | 1.55 | 1.59 | 113,318 | 1.59 |
| 6/10/2025 | 1.57 | 1.60 | 1.54 | 1.59 | 51,360 | 1.59 |
| 6/09/2025 | 1.51 | 1.63 | 1.45 | 1.57 | 179,070 | 1.57 |
| 6/06/2025 | 1.44 | 1.52 | 1.39 | 1.46 | 79,765 | 1.46 |
| 6/05/2025 | 1.56 | 1.56 | 1.40 | 1.42 | 116,037 | 1.42 |
| 6/04/2025 | 1.55 | 1.59 | 1.52 | 1.57 | 29,990 | 1.57 |
| 6/03/2025 | 1.59 | 1.59 | 1.51 | 1.55 | 45,651 | 1.55 |
| 6/02/2025 | 1.66 | 1.69 | 1.56 | 1.59 | 27,974 | 1.59 |
| 5/30/2025 | 1.71 | 1.71 | 1.61 | 1.66 | 37,826 | 1.66 |
| 5/29/2025 | 1.78 | 1.80 | 1.66 | 1.73 | 34,313 | 1.73 |
| 5/28/2025 | 1.85 | 1.85 | 1.70 | 1.76 | 45,761 | 1.76 |
| 5/27/2025 | 1.73 | 1.85 | 1.60 | 1.79 | 98,528 | 1.79 |
| 5/23/2025 | 1.60 | 1.91 | 1.55 | 1.73 | 265,607 | 1.73 |
| 5/22/2025 | 1.42 | 1.65 | 1.42 | 1.64 | 81,279 | 1.64 |
| 5/21/2025 | 1.55 | 1.55 | 1.33 | 1.42 | 93,867 | 1.42 |
| 5/20/2025 | 1.62 | 1.69 | 1.56 | 1.59 | 60,000 | 1.59 |
| 5/19/2025 | 1.43 | 1.58 | 1.40 | 1.58 | 82,461 | 1.58 |
| 5/16/2025 | 1.35 | 1.47 | 1.34 | 1.42 | 34,104 | 1.42 |
| 5/15/2025 | 1.39 | 1.40 | 1.35 | 1.36 | 25,048 | 1.36 |
| 5/14/2025 | 1.44 | 1.48 | 1.40 | 1.43 | 35,444 | 1.43 |
| 5/13/2025 | 1.50 | 1.55 | 1.46 | 1.48 | 26,236 | 1.48 |
| 5/12/2025 | 1.52 | 1.54 | 1.45 | 1.50 | 24,928 | 1.50 |
| 5/09/2025 | 1.45 | 1.53 | 1.43 | 1.44 | 21,192 | 1.44 |
| 5/08/2025 | 1.47 | 1.51 | 1.46 | 1.48 | 21,444 | 1.48 |
| 5/07/2025 | 1.57 | 1.61 | 1.50 | 1.52 | 23,641 | 1.52 |
| 5/06/2025 | 1.53 | 1.63 | 1.53 | 1.60 | 51,553 | 1.60 |
| 5/05/2025 | 1.53 | 1.60 | 1.45 | 1.52 | 40,367 | 1.52 |
| 5/02/2025 | 1.47 | 1.48 | 1.44 | 1.47 | 16,370 | 1.47 |
| 5/01/2025 | 1.46 | 1.50 | 1.46 | 1.47 | 31,888 | 1.47 |
| 4/30/2025 | 1.48 | 1.48 | 1.40 | 1.45 | 25,718 | 1.45 |
| 4/29/2025 | 1.55 | 1.55 | 1.50 | 1.51 | 38,158 | 1.51 |
| 4/28/2025 | 1.48 | 1.50 | 1.41 | 1.48 | 62,736 | 1.48 |
| 4/25/2025 | 1.63 | 1.63 | 1.50 | 1.55 | 59,411 | 1.55 |
| 4/24/2025 | 1.37 | 1.63 | 1.37 | 1.60 | 127,670 | 1.60 |
| 4/23/2025 | 1.36 | 1.46 | 1.34 | 1.43 | 133,554 | 1.43 |
| 4/22/2025 | 1.23 | 1.72 | 1.23 | 1.43 | 937,145 | 1.43 |
| 4/21/2025 | 1.22 | 1.38 | 1.19 | 1.24 | 71,996 | 1.24 |
| 4/17/2025 | 1.23 | 1.30 | 1.22 | 1.24 | 31,902 | 1.24 |
| 4/16/2025 | 1.38 | 1.38 | 1.25 | 1.32 | 55,143 | 1.32 |
| 4/15/2025 | 1.11 | 1.56 | 1.11 | 1.41 | 991,009 | 1.41 |
| 4/14/2025 | 1.10 | 1.16 | 1.04 | 1.10 | 57,131 | 1.10 |
| 4/11/2025 | 1.10 | 1.17 | 1.08 | 1.10 | 24,121 | 1.10 |
| 4/10/2025 | 1.20 | 1.21 | 1.06 | 1.07 | 97,250 | 1.07 |
| 4/09/2025 | 1.11 | 1.15 | 1.05 | 1.15 | 27,763 | 1.15 |
| 4/08/2025 | 1.19 | 1.20 | 1.04 | 1.04 | 47,294 | 1.04 |
| 4/07/2025 | 1.08 | 1.12 | 1.02 | 1.11 | 71,837 | 1.11 |
| 4/04/2025 | 1.13 | 1.19 | 1.07 | 1.16 | 46,536 | 1.16 |
| 4/03/2025 | 1.21 | 1.27 | 1.19 | 1.20 | 34,452 | 1.20 |
| 4/02/2025 | 1.23 | 1.28 | 1.20 | 1.25 | 32,488 | 1.25 |
| 4/01/2025 | 1.25 | 1.30 | 1.25 | 1.25 | 27,460 | 1.25 |
| 3/31/2025 | 1.30 | 1.30 | 1.20 | 1.21 | 93,714 | 1.21 |
| 3/28/2025 | 1.51 | 1.52 | 1.33 | 1.35 | 81,079 | 1.35 |
| 3/27/2025 | 1.49 | 1.49 | 1.47 | 1.48 | 34,222 | 1.48 |
| 3/26/2025 | 1.52 | 1.53 | 1.47 | 1.50 | 26,294 | 1.50 |
| 3/25/2025 | 1.43 | 1.57 | 1.43 | 1.52 | 109,629 | 1.52 |
| 3/24/2025 | 1.44 | 1.48 | 1.40 | 1.43 | 75,935 | 1.43 |
| 3/21/2025 | 1.46 | 1.47 | 1.42 | 1.46 | 24,798 | 1.46 |
| 3/20/2025 | 1.52 | 1.54 | 1.43 | 1.48 | 30,542 | 1.48 |
| 3/19/2025 | 1.35 | 1.55 | 1.33 | 1.50 | 125,521 | 1.50 |