Dark

OPTX
Syntec Optics Holdings, Inc. Class A Common Stock
stock NASDAQ

Market Open

Aug 11, 2026 1:29:12 PM EDT

8.35USD+8.801%(+0.68)199,095

8.32Bid 8.39Ask 0.07Spread

Pre-market

Aug 11, 2026 9:25:30 AM EDT

7.71USD+0.522%(+0.04)1,220

After-hours

Aug 10, 2026 4:51:30 PM EDT

7.80USD+1.681%(+0.13)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	7.7200	8.3700	7.720000	8.3500	+10.158%	199,095	0.000%
2026-08-10	7.8900	7.9700	7.450000	7.5800	-2.696%	254,095	+10.158%
2026-08-07	7.5600	7.9350	7.450000	7.7900	+5.270%	243,520	+7.189%
2026-08-06	7.3900	7.7800	7.120000	7.4000	-3.394%	314,928	+12.838%
2026-08-05	7.6200	8.1900	7.410000	7.6600	-3.283%	383,624	+9.008%
2026-08-04	7.4900	8.1300	7.387100	7.9200	+13.630%	588,376	+5.429%
2026-08-03	6.6000	7.1300	6.460000	6.9700	+6.738%	332,531	+19.799%
2026-07-31	6.5100	6.7800	6.190000	6.5300	+2.191%	317,011	+27.871%
2026-07-30	6.0100	6.4628	5.920000	6.3900	+8.766%	510,801	+30.673%
2026-07-29	6.4200	6.5778	5.720000	5.8750	-7.915%	519,030	+42.128%
2026-07-28	6.9500	6.9900	5.830000	6.3800	-10.644%	1,094,023	+30.878%
2026-07-27	7.0500	7.2700	6.400000	7.1400	+1.277%	734,849	+16.947%
2026-07-24	7.5500	7.5500	7.000000	7.0500	-6.623%	244,654	+18.440%
2026-07-23	7.9000	8.2000	7.400000	7.5500	-9.146%	442,889	+10.596%
2026-07-22	8.3000	8.6700	8.200000	8.3100	-1.306%	208,734	+0.481%
2026-07-21	7.6300	8.4700	7.630000	8.4200	+13.630%	424,565	-0.831%
2026-07-20	7.5000	7.8500	7.250000	7.4100	-1.068%	289,428	+12.686%
2026-07-17	7.2500	7.8000	7.000000	7.4900	-0.399%	355,707	+11.482%
2026-07-16	7.8400	7.9988	7.400000	7.5200	-7.275%	422,274	+11.037%
2026-07-15	8.3000	8.5871	7.630000	8.1100	-1.098%	323,375	+2.959%
2026-07-14	8.4600	8.8500	7.830000	8.2000	-0.966%	648,480	+1.829%
2026-07-13	8.7800	9.0569	8.250000	8.2800	-8.911%	601,400	+0.845%
2026-07-10	8.5200	9.3000	8.230000	9.0900	+6.941%	583,607	-8.141%
2026-07-09	9.2500	9.5000	8.260000	8.5000	-7.508%	581,018	-1.765%
2026-07-08	9.4500	9.6000	8.700000	9.1900	-4.271%	470,271	-9.140%
2026-07-07	9.9500	10.3299	9.170000	9.6000	-3.226%	752,598	-13.021%
2026-07-06	10.9600	11.4500	9.855000	9.9200	-8.782%	407,701	-15.827%
2026-07-02	12.2000	12.4500	10.660000	10.8750	-10.641%	785,835	-23.218%
2026-07-01	11.9000	12.9497	11.610000	12.1700	-2.249%	515,998	-31.389%
2026-06-30	10.6400	12.7550	10.500000	12.4500	+17.675%	1,305,465	-32.932%
2026-06-29	10.6600	11.1300	9.940000	10.5800	+0.189%	500,588	-21.078%
2026-06-26	9.5200	10.7050	9.515000	10.5600	+7.755%	1,401,956	-20.928%
2026-06-25	10.4800	10.7000	9.540000	9.8000	-5.131%	626,325	-14.796%
2026-06-24	10.9800	11.2377	10.060000	10.3300	-7.188%	373,770	-19.167%
2026-06-23	11.2100	11.6999	10.830000	11.1300	-4.790%	529,845	-24.978%
2026-06-22	12.0000	12.5999	11.350000	11.6900	-3.468%	593,285	-28.571%
2026-06-18	12.9000	13.4000	11.801500	12.1100	-5.905%	955,419	-31.049%
2026-06-17	11.3900	13.3600	11.300000	12.8700	+13.093%	1,314,211	-35.120%
2026-06-16	12.6100	13.0900	11.310000	11.3800	-6.950%	3,579,798	-26.626%
2026-06-15	13.7800	13.8000	11.840000	12.2300	-7.698%	1,116,315	-31.725%
2026-06-12	14.1100	14.9200	13.060000	13.2500	-6.095%	1,016,646	-36.981%
2026-06-11	13.1500	14.4380	12.820000	14.1100	+10.234%	1,200,917	-40.822%
2026-06-10	11.4000	13.3200	11.250500	12.8000	+10.060%	803,857	-34.766%
2026-06-09	12.0800	13.8400	10.560000	11.6300	-2.351%	1,238,590	-28.203%
2026-06-08	12.4700	12.4700	11.550000	11.9100	+4.934%	451,079	-29.891%
2026-06-05	12.9500	12.9500	11.200000	11.3500	-13.623%	764,160	-26.432%
2026-06-04	12.1100	13.7450	11.700000	13.1400	+4.038%	886,182	-36.454%
2026-06-03	13.3250	13.5800	11.833000	12.6300	-4.535%	1,272,536	-33.888%
2026-06-02	10.8500	13.3856	10.500000	13.2300	+22.048%	2,200,043	-36.886%
2026-06-01	9.8100	10.8900	9.500000	10.8400	+8.945%	943,274	-22.970%
2026-05-29	11.0400	11.1350	9.270000	9.9500	-9.873%	1,198,557	-16.080%
2026-05-28	11.8400	11.9437	10.560000	11.0400	-7.383%	1,194,273	-24.366%
2026-05-27	11.5100	12.1500	11.075000	11.9200	+4.378%	1,456,771	-29.950%
2026-05-26	11.0000	11.7400	10.800000	11.4200	+6.929%	1,596,970	-26.883%
2026-05-22	11.3500	11.4800	10.030000	10.6800	-2.377%	1,845,902	-21.816%
2026-05-21	8.9600	11.1700	8.850000	10.9400	+21.286%	4,993,157	-23.675%
2026-05-20	7.6500	9.3503	7.300000	9.0200	+18.218%	1,668,319	-7.428%
2026-05-19	6.4300	7.9300	6.360000	7.6300	+16.489%	1,313,267	+9.436%
2026-05-18	7.2400	7.4500	6.324000	6.5500	-8.520%	947,230	+27.481%
2026-05-15	7.2200	7.3700	6.900000	7.1600	-6.283%	764,425	+16.620%
2026-05-14	6.7900	7.7000	6.590000	7.6400	+13.353%	1,046,118	+9.293%
2026-05-13	7.1100	7.1300	6.580000	6.7400	-5.337%	1,038,918	+23.887%
2026-05-12	7.4700	7.5566	6.660000	7.1200	-6.069%	1,203,179	+17.275%
2026-05-11	7.3900	8.2500	7.200000	7.5800	+3.552%	1,550,440	+10.158%
2026-05-08	7.1700	7.6100	6.930000	7.3200	+3.830%	591,740	+14.071%
2026-05-07	7.5900	7.6800	6.840000	7.0500	-7.480%	800,462	+18.440%
2026-05-06	7.7400	7.9700	7.220000	7.6200	-0.781%	891,330	+9.580%
2026-05-05	8.0900	8.3599	7.510000	7.6800	-4.950%	778,333	+8.724%
2026-05-04	8.5500	8.9000	8.010000	8.0800	-6.265%	910,740	+3.342%
2026-05-01	7.6100	8.7500	7.420100	8.6200	+12.386%	1,039,425	-3.132%
2026-04-30	7.1100	7.8000	6.840000	7.6700	+10.838%	1,709,119	+8.866%
2026-04-29	7.4900	7.4900	6.870000	6.9200	-15.610%	2,470,320	+20.665%
2026-04-28	9.0200	9.1874	8.200000	8.2000	-12.766%	725,986	+1.829%
2026-04-27	9.1600	9.5000	8.610000	9.4000	-1.879%	829,580	-11.170%
2026-04-24	10.4200	11.4600	9.450000	9.5800	-7.171%	1,010,248	-12.839%
2026-04-23	10.7800	10.8967	10.100000	10.3200	-6.096%	577,296	-19.089%
2026-04-22	9.8100	11.0000	9.500000	10.9900	+15.684%	1,218,773	-24.022%
2026-04-21	9.9200	10.3900	9.130000	9.5000	-2.564%	1,052,899	-12.105%
2026-04-20	9.1300	9.8000	8.800000	9.7500	+7.143%	770,838	-14.359%
2026-04-17	11.0400	11.0900	9.070000	9.1000	-17.647%	2,307,314	-8.242%
2026-04-16	10.6600	11.2450	10.140000	11.0500	+1.469%	858,021	-24.434%
2026-04-15	11.0200	11.0900	10.260000	10.8900	-3.457%	1,187,520	-23.324%
2026-04-14	12.0000	12.0400	10.000000	11.2800	-3.259%	2,374,370	-25.975%
2026-04-13	10.3400	12.2000	10.310000	11.6600	+24.706%	5,758,743	-28.388%
2026-04-10	9.0300	9.9700	9.000000	9.3500	+4.120%	1,242,631	-10.695%
2026-04-09	8.2600	9.3700	7.870000	8.9800	+8.454%	939,713	-7.016%
2026-04-08	9.3800	9.4999	8.030000	8.2800	-5.263%	809,386	+0.845%
2026-04-07	9.1300	9.5500	8.250000	8.7400	-4.061%	771,663	-4.462%
2026-04-06	8.7600	9.8000	8.610000	9.1100	+6.054%	1,531,992	-8.342%
2026-04-02	7.6000	8.8700	7.500000	8.5900	+8.872%	708,482	-2.794%
2026-04-01	7.1900	8.4900	7.190000	7.8900	+12.233%	934,088	+5.830%
2026-03-31	6.7600	7.3000	6.740000	7.0300	+7.165%	406,503	+18.777%
2026-03-30	7.2500	7.4490	6.450000	6.5600	-9.267%	406,356	+27.287%
2026-03-27	7.7000	7.7650	6.880000	7.2300	-7.781%	487,530	+15.491%
2026-03-26	8.1200	8.5400	7.750000	7.8400	-6.108%	486,475	+6.505%
2026-03-25	7.8200	8.8600	7.730000	8.3500	+9.293%	1,031,561	0.000%
2026-03-24	7.3400	7.9800	7.160400	7.6400	+4.087%	845,472	+9.293%
2026-03-23	6.8100	7.7300	6.810000	7.3400	+10.542%	717,341	+13.760%
2026-03-20	7.0700	7.1100	6.520000	6.6400	-6.082%	329,681	+25.753%
2026-03-19	6.9500	7.2399	6.750000	7.0700	0.000%	248,767	+18.105%
2026-03-18	7.6200	7.6905	7.002000	7.0700	-8.656%	294,655	+18.105%
2026-03-17	7.3200	7.8100	7.270000	7.7400	+5.738%	356,279	+7.881%
2026-03-16	6.8800	7.7200	6.880000	7.3200	+10.075%	440,816	+14.071%
2026-03-13	6.9300	7.1299	6.320000	6.6500	-2.493%	356,408	+25.564%
2026-03-12	7.1100	7.1800	6.320000	6.8200	-2.292%	579,049	+22.434%
2026-03-11	8.0100	8.4400	6.920000	6.9800	-12.641%	807,291	+19.628%
2026-03-10	6.9000	8.1294	6.802000	7.9900	+11.905%	756,741	+4.506%
2026-03-09	6.6400	7.2900	6.130000	7.1400	+11.737%	2,784,976	+16.947%
2026-03-06	6.6200	7.6200	6.100000	6.3900	-5.891%	696,052	+30.673%
2026-03-05	6.9300	7.0600	6.530000	6.7900	-2.722%	267,914	+22.975%
2026-03-04	7.7300	7.9200	6.930000	6.9800	-8.158%	399,567	+19.628%
2026-03-03	7.2400	7.8500	6.880000	7.6000	+1.333%	428,659	+9.868%
2026-03-02	6.2900	7.7290	6.180000	7.5000	+16.822%	577,918	+11.333%
2026-02-27	6.3200	6.5987	5.940000	6.4200	-2.874%	441,119	+30.062%
2026-02-26	7.1000	7.2339	6.480000	6.6100	-5.165%	380,808	+26.324%
2026-02-25	6.5300	7.1000	6.202500	6.9700	+9.077%	547,903	+19.799%
2026-02-24	5.6200	6.4000	5.590000	6.3900	+12.105%	268,750	+30.673%
2026-02-23	6.1700	6.3100	5.520000	5.7000	-7.767%	366,017	+46.491%
2026-02-20	6.1300	6.5300	6.040000	6.1800	-1.435%	300,580	+35.113%
2026-02-19	5.7500	6.3600	5.490000	6.2700	+6.997%	372,158	+33.174%
2026-02-18	5.2800	5.9400	5.280000	5.8600	+6.352%	661,657	+42.491%
2026-02-17	5.8100	5.8943	5.030000	5.5100	-9.076%	879,226	+51.543%
2026-02-13	6.1100	6.4900	5.850000	6.0600	-1.623%	534,262	+37.789%
2026-02-12	6.2200	6.3900	5.720000	6.1600	-0.805%	742,487	+35.552%
2026-02-11	7.1400	7.4119	5.680100	6.2100	-15.280%	1,956,236	+34.461%
2026-02-10	8.3400	8.4199	6.910000	7.3300	-11.259%	1,114,342	+13.915%
2026-02-09	8.7000	9.0299	7.840000	8.2600	-5.275%	704,324	+1.090%
2026-02-06	8.6900	9.1500	8.400000	8.7200	+0.345%	911,465	-4.243%
2026-02-05	7.4480	8.8499	7.020000	8.6900	+14.947%	1,319,609	-3.913%
2026-02-04	8.1400	8.5000	6.500000	7.5600	-5.500%	1,426,218	+10.450%
2026-02-03	6.8400	8.0000	6.333300	8.0000	+19.225%	1,895,866	+4.375%
2026-02-02	5.9400	6.9800	5.890000	6.7100	+15.094%	1,353,464	+24.441%
2026-01-30	6.5100	7.2000	5.569146	5.8300	-14.265%	1,080,326	+43.225%
2026-01-29	5.9600	6.8800	5.400000	6.8000	+14.094%	1,398,829	+22.794%
2026-01-28	5.3350	6.1100	5.270000	5.9600	+10.781%	1,088,454	+40.101%
2026-01-27	4.7900	5.7500	4.750000	5.3800	+11.850%	1,318,767	+55.204%
2026-01-26	5.2700	5.3799	4.650000	4.8100	+2.123%	1,329,837	+73.597%
2026-01-23	5.4600	5.5000	4.450100	4.7100	-14.982%	1,999,124	+77.282%
2026-01-22	4.4400	5.9399	4.250400	5.5400	+33.494%	3,717,546	+50.722%
2026-01-21	4.2600	4.8900	4.010000	4.1500	+6.684%	2,315,855	+101.205%
2026-01-20	3.5600	4.2900	3.560000	3.8900	+2.368%	1,132,276	+114.653%
2026-01-16	3.8100	3.9618	3.530000	3.8000	-4.523%	862,181	+119.737%
2026-01-15	4.0200	4.0500	3.420000	3.9800	-0.748%	1,165,820	+109.799%
2026-01-14	4.4000	4.4400	3.730000	4.0100	-9.685%	1,534,546	+108.229%
2026-01-13	4.7700	4.8099	4.175000	4.4400	-4.104%	1,820,865	+88.063%
2026-01-12	4.9000	6.7000	4.450000	4.6300	+2.434%	14,047,922	+80.346%
2026-01-09	3.4600	4.5400	3.370000	4.5200	+29.885%	2,259,789	+84.735%
2026-01-08	3.0200	3.7000	2.970000	3.4800	+17.966%	1,241,877	+139.943%
2026-01-07	3.2400	3.3500	2.840000	2.9500	-10.061%	887,779	+183.051%
2026-01-06	3.4200	3.5900	3.070000	3.2800	+7.895%	7,705,285	+154.573%
2026-01-05	3.1400	3.1599	2.800000	3.0400	-2.875%	493,487	+174.671%
2026-01-02	2.9000	3.3600	2.890000	3.1300	+9.441%	704,781	+166.773%
2025-12-31	2.9650	2.9899	2.660000	2.8600	-4.983%	494,085	+191.958%
2025-12-30	2.7300	3.0900	2.660000	3.0100	+11.481%	952,463	+177.409%
2025-12-29	2.6000	3.0000	2.552000	2.7000	+5.882%	1,060,955	+209.259%
2025-12-26	2.5000	2.8900	2.500000	2.5500	+2.823%	1,884,142	+227.451%
2025-12-24	2.2900	2.6800	2.160000	2.4800	-0.402%	2,047,759	+236.694%
2025-12-23	2.8050	3.5400	2.410000	2.4900	+26.396%	94,761,793	+235.341%
2025-12-22	2.0300	2.0400	1.750000	1.9700	+15.882%	1,972,562	+323.858%
2025-12-19	1.4300	1.7900	1.430000	1.7000	+18.881%	210,105	+391.176%
2025-12-18	1.4500	1.4600	1.390000	1.4300	+2.143%	57,282	+483.916%
2025-12-17	1.4400	1.5299	1.390000	1.4000	-2.778%	41,211	+496.429%
2025-12-16	1.4121	1.4600	1.405000	1.4400	+2.857%	63,885	+479.861%
2025-12-15	1.5600	1.5600	1.390000	1.4000	-8.497%	161,400	+496.429%
2025-12-12	1.5500	1.5900	1.490000	1.5300	-0.649%	150,323	+445.752%
2025-12-11	1.5400	1.6200	1.485000	1.5400	0.000%	136,105	+442.208%
2025-12-10	1.5200	1.5999	1.390000	1.5400	+4.762%	284,910	+442.208%
2025-12-09	1.5200	1.6300	1.460000	1.4700	-4.545%	124,390	+468.027%
2025-12-08	1.4200	1.5900	1.340000	1.5400	+11.594%	361,804	+442.208%
2025-12-05	1.4600	1.4700	1.370000	1.3800	-5.479%	90,639	+505.072%
2025-12-04	1.4100	1.4915	1.300000	1.4600	+3.546%	239,557	+471.918%
2025-12-03	1.4900	1.4900	1.410000	1.4100	-4.730%	86,129	+492.199%
2025-12-02	1.5800	1.5800	1.475000	1.4800	-7.500%	54,501	+464.189%
2025-12-01	1.7000	1.7000	1.550000	1.6000	-7.514%	92,806	+421.875%
2025-11-28	1.7600	1.8000	1.690000	1.7300	+0.581%	37,630	+382.659%
2025-11-26	1.5900	1.8900	1.590000	1.7200	+10.968%	103,215	+385.465%
2025-11-25	1.3700	1.5800	1.320000	1.5500	+13.139%	83,429	+438.710%
2025-11-24	1.2500	1.3950	1.180000	1.3700	+9.600%	136,515	+509.489%
2025-11-21	1.2600	1.3500	1.240000	1.2500	-0.794%	75,734	+568.000%
2025-11-20	1.4200	1.4700	1.260000	1.2600	-8.029%	56,856	+562.698%
2025-11-19	1.5000	1.5000	1.315000	1.3700	-8.054%	145,483	+509.489%
2025-11-18	1.5700	1.5700	1.480000	1.4900	-5.696%	90,440	+460.403%
2025-11-17	1.9800	1.9800	1.527400	1.5800	-19.388%	263,450	+428.481%
2025-11-14	1.9100	2.0000	1.900000	1.9600	-2.730%	142,900	+326.020%
2025-11-13	2.0900	2.1100	1.960000	2.0150	-6.279%	111,336	+314.392%
2025-11-12	2.2000	2.2201	2.140000	2.1500	-3.153%	18,748	+288.372%
2025-11-11	2.0700	2.2500	2.040000	2.2200	+4.717%	71,199	+276.126%
2025-11-10	2.2300	2.3442	2.090000	2.1200	-2.752%	58,914	+293.868%
2025-11-07	2.2200	2.2600	2.010100	2.1800	-2.242%	160,205	+283.028%
2025-11-06	2.3700	2.3800	2.170000	2.2300	-5.907%	75,769	+274.439%
2025-11-05	2.4100	2.4866	2.244000	2.3700	-1.250%	117,346	+252.321%
2025-11-04	2.5800	2.6600	2.390000	2.4000	-11.111%	137,087	+247.917%
2025-11-03	2.9100	2.9970	2.660000	2.7000	-6.574%	146,745	+209.259%
2025-10-31	2.6000	3.0500	2.560000	2.8900	+12.891%	392,193	+188.927%
2025-10-30	2.5600	2.5885	2.398300	2.5600	-1.916%	71,440	+226.172%
2025-10-29	2.7800	2.7900	2.530000	2.6100	-4.220%	125,356	+219.923%
2025-10-28	2.5800	2.7899	2.580000	2.7250	+7.708%	163,924	+206.422%
2025-10-27	2.8300	2.8779	2.500000	2.5300	-10.601%	147,635	+230.040%
2025-10-24	2.9100	3.0300	2.751200	2.8300	-1.049%	187,768	+195.053%
2025-10-23	2.4800	3.1300	2.440000	2.8600	+10.853%	277,995	+191.958%
2025-10-22	2.6600	2.6900	2.406400	2.5800	-3.371%	191,823	+223.643%
2025-10-21	2.7500	2.8999	2.570000	2.6700	-4.301%	228,300	+212.734%
2025-10-20	2.3700	2.8300	2.370000	2.7900	+22.368%	394,797	+199.283%
2025-10-17	2.3200	2.4110	2.140000	2.2800	-2.146%	175,747	+266.228%
2025-10-16	2.5400	2.6300	2.221400	2.3300	-4.508%	262,654	+258.369%
2025-10-15	2.4000	2.6100	2.210000	2.4400	+6.783%	332,605	+242.213%
2025-10-14	2.1800	2.3000	2.015900	2.2850	+4.817%	223,884	+265.427%
2025-10-13	1.9000	2.1800	1.895200	2.1800	+15.040%	177,252	+283.028%
2025-10-10	2.1100	2.3100	1.811100	1.8950	-8.454%	644,072	+340.633%
2025-10-09	1.7900	2.0900	1.770000	2.0700	+16.292%	386,830	+303.382%
2025-10-08	1.7400	1.8400	1.680000	1.7800	+4.094%	197,566	+369.101%
2025-10-07	1.9300	1.9300	1.620000	1.7100	-6.044%	230,713	+388.304%
2025-10-06	1.5500	1.8500	1.550000	1.8200	+17.419%	793,078	+358.791%
2025-10-03	1.5200	1.5600	1.500000	1.5500	-1.274%	73,476	+438.710%
2025-10-02	1.6000	1.6083	1.506700	1.5700	0.000%	49,874	+431.847%
2025-10-01	1.5300	1.5999	1.530000	1.5700	+1.290%	78,885	+431.847%
2025-09-30	1.5700	1.5700	1.495000	1.5500	-1.274%	89,440	+438.710%
2025-09-29	1.5300	1.6225	1.510000	1.5700	+1.290%	74,102	+431.847%
2025-09-26	1.5271	1.5500	1.500000	1.5500	+0.649%	66,286	+438.710%
2025-09-25	1.5700	1.6400	1.470000	1.5400	-7.229%	180,074	+442.208%
2025-09-24	1.6000	1.7000	1.570000	1.6600	+6.410%	194,142	+403.012%
2025-09-23	1.6800	1.6961	1.510000	1.5600	-5.455%	79,673	+435.256%
2025-09-22	1.7100	1.7100	1.620000	1.6500	-2.941%	100,234	+406.061%
2025-09-19	1.5900	1.7500	1.584400	1.7000	+8.280%	139,652	+391.176%
2025-09-18	1.7900	1.8578	1.510000	1.5700	-11.299%	274,495	+431.847%
2025-09-17	1.7900	1.9081	1.700000	1.7700	-16.509%	380,699	+371.751%
2025-09-16	1.8300	2.1300	1.771400	2.1200	+17.127%	533,801	+293.868%
2025-09-15	1.6800	1.8600	1.680000	1.8100	+7.738%	118,405	+361.326%
2025-09-12	1.7958	1.7958	1.680000	1.6800	-5.085%	69,493	+397.024%
2025-09-11	1.7400	1.8557	1.680000	1.7700	+0.568%	118,290	+371.751%
2025-09-10	1.6500	1.8200	1.561100	1.7600	+4.142%	151,959	+374.432%
2025-09-09	1.7500	1.8400	1.630100	1.6900	-3.429%	169,386	+394.083%
2025-09-08	1.5100	1.8500	1.380000	1.7500	+16.667%	894,164	+377.143%
2025-09-05	1.5100	1.5586	1.430100	1.5000	-2.597%	3,321,125	+456.667%
2025-09-04	1.6900	1.6900	1.500000	1.5400	-2.532%	28,569	+442.208%
2025-09-03	1.5200	1.5900	1.470000	1.5800	+1.282%	41,384	+428.481%
2025-09-02	1.5300	1.5799	1.500000	1.5600	-2.500%	22,937	+435.256%
2025-08-29	1.6191	1.6700	1.520100	1.6000	-1.235%	36,378	+421.875%
2025-08-28	1.6987	1.6987	1.579500	1.6200	+1.887%	20,566	+415.432%
2025-08-27	1.6073	1.7500	1.560000	1.5900	-5.917%	40,467	+425.157%
2025-08-26	1.5800	1.7100	1.560700	1.6900	+9.032%	54,897	+394.083%
2025-08-25	1.5199	1.5790	1.510000	1.5500	0.000%	18,946	+438.710%
2025-08-22	1.5122	1.5700	1.450100	1.5500	+5.442%	23,361	+438.710%
2025-08-21	1.4288	1.5101	1.428800	1.4700	+2.083%	35,842	+468.027%
2025-08-20	1.4500	1.4575	1.410000	1.4400	-2.041%	21,526	+479.861%
2025-08-19	1.6600	1.6600	1.450000	1.4700	-8.125%	84,172	+468.027%
2025-08-18	1.4700	1.6300	1.470000	1.6000	+7.599%	51,584	+421.875%
2025-08-15	1.4700	1.4950	1.450000	1.4870	-0.867%	17,177	+461.533%
2025-08-14	1.4500	1.5600	1.435000	1.5000	+3.448%	77,875	+456.667%
2025-08-13	1.5400	1.5400	1.450000	1.4500	-5.844%	71,614	+475.862%
2025-08-12	1.5800	1.6000	1.500000	1.5400	-5.521%	81,810	+442.208%
2025-08-11	1.6800	1.6941	1.570000	1.6300	+0.617%	46,217	+412.270%
2025-08-08	1.6200	1.6470	1.600000	1.6200	+1.887%	52,021	+415.432%
2025-08-07	1.5400	1.6199	1.540000	1.5900	+1.923%	44,276	+425.157%
2025-08-06	1.6100	1.6500	1.560000	1.5600	-5.455%	99,913	+435.256%
2025-08-05	1.7000	1.7548	1.617300	1.6500	-2.367%	44,993	+406.061%
2025-08-04	1.7100	1.7754	1.670000	1.6900	-1.170%	55,429	+394.083%
2025-08-01	1.7500	1.8309	1.700100	1.7100	-5.000%	94,557	+388.304%
2025-07-31	2.1000	2.1000	1.770000	1.8000	-13.876%	104,932	+363.889%
2025-07-30	2.0000	2.3199	1.855300	2.0900	+10.582%	256,203	+299.522%
2025-07-29	2.0600	2.0600	1.890000	1.8900	-10.000%	74,037	+341.799%
2025-07-28	1.9900	2.1199	1.990000	2.1000	+4.895%	100,874	+297.619%
2025-07-25	2.3000	2.5000	1.890000	2.0020	-11.806%	349,835	+317.083%
2025-07-24	1.8600	2.2800	1.750000	2.2700	+26.111%	508,837	+267.841%
2025-07-23	1.6400	1.8800	1.640000	1.8000	+11.111%	131,227	+363.889%
2025-07-22	1.7200	1.7394	1.580000	1.6200	-4.142%	117,955	+415.432%
2025-07-21	1.7900	1.9277	1.660000	1.6900	+6.289%	414,697	+394.083%
2025-07-18	1.4000	1.6200	1.357800	1.5900	+20.455%	361,857	+425.157%
2025-07-17	1.3100	1.3400	1.260000	1.3200	+1.538%	72,119	+532.576%
2025-07-16	1.3000	1.3278	1.280000	1.3000	+0.386%	15,410	+542.308%
2025-07-15	1.3300	1.3300	1.280000	1.2950	-2.632%	52,317	+544.788%
2025-07-14	1.3400	1.3458	1.290300	1.3300	-0.746%	30,287	+527.820%
2025-07-11	1.3700	1.3700	1.300000	1.3400	+0.375%	22,397	+523.134%
2025-07-10	1.3200	1.3898	1.310000	1.3350	-1.111%	30,235	+525.468%
2025-07-09	1.3600	1.3800	1.330000	1.3500	-2.174%	34,638	+518.519%
2025-07-08	1.3800	1.4100	1.365000	1.3800	0.000%	54,618	+505.072%
2025-07-07	1.3900	1.4207	1.360000	1.3800	+0.730%	27,014	+505.072%
2025-07-03	1.3900	1.4100	1.370000	1.3700	-1.439%	20,241	+509.489%
2025-07-02	1.3800	1.3900	1.310000	1.3900	+1.460%	25,365	+500.719%
2025-07-01	1.3200	1.3949	1.320000	1.3700	+2.239%	47,733	+509.489%
2025-06-30	1.4700	1.4700	1.340000	1.3400	-4.965%	49,659	+523.134%
2025-06-27	1.2800	1.4300	1.280000	1.4100	+6.015%	123,408	+492.199%
2025-06-26	1.3000	1.3499	1.270000	1.3300	+2.308%	30,982	+527.820%
2025-06-25	1.3200	1.3807	1.300000	1.3000	-3.704%	45,471	+542.308%
2025-06-24	1.3800	1.3895	1.300000	1.3500	+1.504%	26,410	+518.519%
2025-06-23	1.2700	1.3550	1.250000	1.3300	+4.724%	64,362	+527.820%
2025-06-20	1.3100	1.3472	1.210000	1.2700	-1.550%	93,343	+557.480%
2025-06-18	1.2399	1.3679	1.239900	1.2900	+4.032%	80,118	+547.287%
2025-06-17	1.2300	1.3050	1.200000	1.2400	-1.587%	55,457	+573.387%
2025-06-16	1.3400	1.3500	1.250000	1.2600	-8.029%	132,107	+562.698%
2025-06-13	1.4600	1.5000	1.349600	1.3700	-8.667%	72,046	+509.489%
2025-06-12	1.5600	1.6100	1.430000	1.5000	-5.660%	53,773	+456.667%
2025-06-11	1.6200	1.6900	1.550000	1.5900	0.000%	113,318	+425.157%
2025-06-10	1.5700	1.6000	1.545000	1.5900	+1.274%	51,361	+425.157%
2025-06-09	1.5100	1.6300	1.450000	1.5700	+7.534%	179,920	+431.847%
2025-06-06	1.4400	1.5165	1.390100	1.4600	+2.817%	79,765	+471.918%
2025-06-05	1.5600	1.5625	1.400000	1.4200	-9.554%	116,037	+488.028%
2025-06-04	1.5500	1.5932	1.520000	1.5700	+1.290%	29,995	+431.847%
2025-06-03	1.5900	1.5900	1.512000	1.5500	-2.516%	45,662	+438.710%
2025-06-02	1.6600	1.6850	1.560000	1.5900	-4.217%	27,974	+425.157%
2025-05-30	1.7116	1.7145	1.610000	1.6600	-3.768%	37,826	+403.012%
2025-05-29	1.7800	1.8000	1.660000	1.7250	-1.989%	34,313	+384.058%
2025-05-28	1.8500	1.8500	1.700000	1.7600	-1.676%	45,786	+374.432%
2025-05-27	1.7300	1.8478	1.600000	1.7900	+3.468%	98,571	+366.480%
2025-05-23	1.6000	1.9100	1.550000	1.7300	+5.488%	265,607	+382.659%
2025-05-22	1.4150	1.6499	1.415000	1.6400	+15.901%	81,555	+409.146%
2025-05-21	1.5500	1.5501	1.330100	1.4150	-11.006%	93,872	+490.106%
2025-05-20	1.6200	1.6900	1.560000	1.5900	+0.633%	60,009	+425.157%
2025-05-19	1.4300	1.5800	1.400000	1.5800	+11.268%	82,461	+428.481%
2025-05-16	1.3500	1.4700	1.340000	1.4200	+4.412%	34,104	+488.028%
2025-05-15	1.3900	1.4000	1.355000	1.3600	-4.895%	25,339	+513.971%
2025-05-14	1.4400	1.4792	1.400000	1.4300	-3.378%	35,444	+483.916%
2025-05-13	1.5000	1.5469	1.460000	1.4800	-1.333%	26,236	+464.189%
2025-05-12	1.5200	1.5400	1.450100	1.5000	+4.167%	24,928	+456.667%
2025-05-09	1.4500	1.5286	1.430000	1.4400	-2.703%	21,192	+479.861%
2025-05-08	1.4700	1.5101	1.458000	1.4800	-2.632%	21,444	+464.189%
2025-05-07	1.5700	1.6099	1.500000	1.5200	-5.000%	23,642	+449.342%
2025-05-06	1.5300	1.6300	1.530000	1.6000	+5.263%	52,203	+421.875%
2025-05-05	1.5300	1.5999	1.451000	1.5200	+3.401%	40,387	+449.342%
2025-05-02	1.4699	1.4800	1.440000	1.4700	0.000%	16,370	+468.027%
2025-05-01	1.4600	1.5000	1.460000	1.4700	+1.379%	31,888	+468.027%
2025-04-30	1.4800	1.4800	1.402000	1.4500	-3.974%	25,720	+475.862%
2025-04-29	1.5500	1.5500	1.500000	1.5100	+2.027%	38,158	+452.980%
2025-04-28	1.4800	1.4950	1.410000	1.4800	-4.516%	63,086	+464.189%
2025-04-25	1.6300	1.6300	1.500000	1.5500	-3.125%	59,411	+438.710%
2025-04-24	1.3700	1.6300	1.370000	1.6000	+11.888%	127,670	+421.875%
2025-04-23	1.3600	1.4600	1.340200	1.4300	0.000%	133,856	+483.916%
2025-04-22	1.2300	1.7200	1.230000	1.4300	+15.323%	939,731	+483.916%
2025-04-21	1.2200	1.3800	1.190400	1.2400	0.000%	72,060	+573.387%
2025-04-17	1.2300	1.3000	1.220000	1.2400	-6.061%	31,902	+573.387%
2025-04-16	1.3800	1.3800	1.250000	1.3200	-6.383%	55,143	+532.576%
2025-04-15	1.1100	1.5600	1.110000	1.4100	+28.182%	991,473	+492.199%
2025-04-14	1.1000	1.1600	1.040000	1.1000	0.000%	57,131	+659.091%
2025-04-11	1.1000	1.1700	1.080000	1.1000	+2.804%	24,121	+659.091%
2025-04-10	1.2000	1.2100	1.060000	1.0700	-7.045%	97,250	+680.374%
2025-04-09	1.1100	1.1511	1.050000	1.1511	+10.672%	27,924	+625.393%
2025-04-08	1.1900	1.2000	1.040100	1.0401	-6.297%	47,294	+702.807%
2025-04-07	1.0800	1.1195	1.020100	1.1100	-2.632%	71,837	+652.252%
2025-04-04	1.1300	1.1900	1.070000	1.1400	-5.000%	46,536	+632.456%
2025-04-03	1.2100	1.2700	1.190000	1.2000	-4.000%	34,653	+595.833%
2025-04-02	1.2301	1.2800	1.201900	1.2500	0.000%	32,506	+568.000%
2025-04-01	1.2500	1.3000	1.250000	1.2500	+3.297%	27,460	+568.000%
2025-03-31	1.3000	1.3000	1.200000	1.2101	-10.363%	93,729	+590.026%
2025-03-28	1.5100	1.5160	1.330000	1.3500	-8.784%	81,079	+518.519%
2025-03-27	1.4900	1.4900	1.465000	1.4800	-1.333%	34,222	+464.189%
2025-03-26	1.5200	1.5300	1.470000	1.5000	-1.316%	26,294	+456.667%
2025-03-25	1.4300	1.5699	1.430000	1.5200	+6.294%	109,639	+449.342%
2025-03-24	1.4400	1.4802	1.400100	1.4300	-2.055%	75,935	+483.916%
2025-03-21	1.4600	1.4700	1.420000	1.4600	-1.111%	24,798	+471.918%
2025-03-20	1.5200	1.5400	1.430000	1.4764	-1.573%	30,542	+465.565%
2025-03-19	1.3500	1.5500	1.330000	1.5000	+7.914%	126,821	+456.667%
2025-03-18	1.2500	1.4197	1.250000	1.3900	+9.449%	114,226	+500.719%
2025-03-17	1.3000	1.3699	1.250000	1.2700	+1.600%	46,247	+557.480%
2025-03-14	1.2900	1.3100	1.240000	1.2500	-3.101%	54,613	+568.000%
2025-03-13	1.2824	1.3400	1.280000	1.2900	+0.781%	32,763	+547.287%
2025-03-12	1.3591	1.3591	1.250000	1.2800	-6.569%	50,344	+552.344%
2025-03-11	1.2800	1.3700	1.280000	1.3700	0.000%	59,454	+509.489%
2025-03-10	1.2000	1.3700	1.130000	1.3700	+7.031%	1,283,181	+509.489%
2025-03-07	1.2900	1.3200	1.250000	1.2800	-3.030%	25,870	+552.344%
2025-03-06	1.2700	1.3480	1.270000	1.3200	+3.125%	31,619	+532.576%
2025-03-05	1.2800	1.3995	1.230000	1.2800	+2.400%	133,666	+552.344%
2025-03-04	1.0700	1.4600	1.070000	1.2500	+12.613%	123,894	+568.000%
2025-03-03	1.3300	1.3300	1.050000	1.1100	-16.541%	143,007	+652.252%
2025-02-28	1.3131	1.3600	1.260000	1.3300	+1.527%	70,034	+527.820%
2025-02-27	1.4200	1.4895	1.300000	1.3100	-5.755%	69,846	+537.405%
2025-02-26	1.3900	1.4300	1.370000	1.3900	-1.418%	37,699	+500.719%
2025-02-25	1.4500	1.5000	1.370000	1.4100	-3.425%	60,249	+492.199%
2025-02-24	1.5700	1.5850	1.460000	1.4600	-8.750%	103,933	+471.918%
2025-02-21	1.6300	1.6400	1.560000	1.6000	+1.266%	84,909	+421.875%
2025-02-20	1.6100	1.6497	1.510000	1.5800	-3.067%	81,871	+428.481%

.dark-mode .HNk2Pg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HNk2Pg{ color: #333333; background-color: white; border: 2px solid #333333; }OPTXSyntec Optics Holdings, Inc. Class A Common Stockstock NASDAQ

OPTX
Syntec Optics Holdings, Inc. Class A Common Stock
stock NASDAQ