Dark

OPTXW
Syntec Optics Holdings, Inc. Warrant
stock NASDAQ Warrant

Market Open

Aug 7, 2026

0.00USD-100.000%(-1.37)2,645

1.16Bid 1.66Ask 0.50Spread

Pre-market

0.00USD-100.000%(-1.37)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	1.390000	1.390000	1.260000	1.270000	-6.960%	14,505	0.000%
2026-08-07	1.450000	1.470000	1.150000	1.365000	+19.737%	20,399	-6.960%
2026-08-06	1.220000	1.350000	1.130000	1.140000	-7.317%	8,069	+11.404%
2026-08-05	1.380000	1.380000	1.230000	1.230000	-10.870%	23,911	+3.252%
2026-08-04	1.350000	1.430200	1.325000	1.380000	+18.966%	70,222	-7.971%
2026-08-03	1.090100	1.185000	1.090000	1.160000	+18.066%	10,565	+9.483%
2026-07-31	1.110000	1.110000	0.940000	0.982500	-6.322%	64,854	+29.262%
2026-07-30	0.930000	1.100000	0.930000	1.048800	+10.412%	20,543	+21.091%
2026-07-29	1.000000	1.100000	0.775799	0.949900	-5.010%	79,305	+33.698%
2026-07-28	1.080000	1.110000	0.930100	1.000000	-13.043%	53,509	+27.000%
2026-07-27	1.150000	1.150000	1.000000	1.150000	+4.583%	26,645	+10.435%
2026-07-24	1.220000	1.220000	1.050000	1.099600	-10.964%	20,794	+15.497%
2026-07-23	1.355000	1.355000	1.180000	1.235000	-5.000%	35,322	+2.834%
2026-07-22	1.480000	1.528000	1.300000	1.300000	-18.750%	8,340	-2.308%
2026-07-21	1.150000	1.600000	1.150000	1.600000	+33.333%	44,658	-20.625%
2026-07-20	1.250000	1.250100	1.120000	1.200000	-4.000%	4,353	+5.833%
2026-07-17	1.180000	1.340000	1.120000	1.250000	+5.042%	58,809	+1.600%
2026-07-16	1.170000	1.350000	1.150000	1.190000	-12.500%	85,937	+6.723%
2026-07-15	1.560000	1.570000	1.120100	1.360000	+1.493%	59,451	-6.618%
2026-07-14	1.565000	1.565000	1.300000	1.340000	-5.634%	13,741	-5.224%
2026-07-13	1.400000	1.615000	1.385000	1.420000	-13.150%	67,517	-10.563%
2026-07-10	1.400000	1.705000	1.300000	1.635000	+14.336%	97,396	-22.324%
2026-07-09	1.900000	1.920000	1.410000	1.430000	-8.917%	128,965	-11.189%
2026-07-08	1.620000	1.840000	1.500000	1.570000	-4.848%	48,728	-19.108%
2026-07-07	1.805000	1.805000	1.600000	1.650000	-13.158%	12,109	-23.030%
2026-07-06	1.870000	2.250000	1.789900	1.900000	-3.797%	102,730	-33.158%
2026-07-02	2.575000	2.575000	1.975000	1.975000	-26.580%	65,616	-35.696%
2026-07-01	2.650000	2.870000	2.500000	2.690000	+5.490%	18,864	-52.788%
2026-06-30	2.000000	2.900000	2.000000	2.550000	+32.468%	174,043	-50.196%
2026-06-29	2.050000	2.100000	1.730000	1.925000	-2.778%	107,759	-34.026%
2026-06-26	1.980000	2.000000	1.630000	1.980000	+10.000%	129,640	-35.859%
2026-06-25	1.970000	1.970000	1.610000	1.800000	-3.738%	36,379	-29.444%
2026-06-24	2.050000	2.050000	1.660000	1.869900	-1.584%	53,267	-32.082%
2026-06-23	2.265000	2.450000	1.900000	1.900000	-15.179%	60,246	-33.158%
2026-06-22	2.300000	2.350000	2.140100	2.240000	-8.549%	14,101	-43.304%
2026-06-18	2.650000	2.650000	2.232000	2.449400	-7.570%	48,879	-48.151%
2026-06-17	1.970000	2.900000	1.950000	2.650000	+34.518%	101,517	-52.075%
2026-06-16	2.790000	2.790000	1.960000	1.970000	-16.170%	143,854	-35.533%
2026-06-15	2.910000	3.000000	1.980000	2.350000	-15.468%	95,857	-45.957%
2026-06-12	3.110000	3.480000	2.635000	2.780000	-12.853%	109,909	-54.317%
2026-06-11	2.550000	3.200000	2.550000	3.190000	+28.629%	271,732	-60.188%
2026-06-10	2.800000	2.800000	2.280000	2.480000	+8.534%	191,861	-48.790%
2026-06-09	2.290000	2.980000	1.710000	2.285000	+3.864%	196,318	-44.420%
2026-06-08	2.060000	2.300000	2.060000	2.200000	+7.317%	69,499	-42.273%
2026-06-05	3.000000	3.000000	1.920000	2.050000	-29.310%	91,574	-38.049%
2026-06-04	2.280000	3.095000	1.960000	2.900000	+21.339%	126,297	-56.207%
2026-06-03	2.380000	2.640000	1.950000	2.390000	+0.004%	84,398	-46.862%
2026-06-02	1.740000	2.500000	1.740000	2.389900	+38.145%	340,765	-46.860%
2026-06-01	1.470000	1.740000	1.470000	1.730000	+8.805%	63,008	-26.590%
2026-05-29	1.600000	1.600000	1.327000	1.590000	-4.790%	53,550	-20.126%
2026-05-28	1.800000	1.835000	1.500000	1.670000	-11.640%	21,730	-23.952%
2026-05-27	1.710000	1.980000	1.670000	1.890000	+10.526%	119,821	-32.804%
2026-05-26	1.650000	1.800000	1.490000	1.710000	+1.786%	186,244	-25.731%
2026-05-22	1.800000	1.850000	1.540000	1.680000	+0.599%	47,731	-24.405%
2026-05-21	1.400000	1.840000	1.350000	1.670000	+28.462%	687,177	-23.952%
2026-05-20	1.110000	1.450000	0.990000	1.300000	+20.370%	135,107	-2.308%
2026-05-19	0.947400	1.150000	0.880000	1.080000	+19.973%	87,430	+17.593%
2026-05-18	0.990000	1.070000	0.890000	0.900200	-12.602%	332,528	+41.080%
2026-05-15	1.150000	1.160000	1.010000	1.030000	-10.435%	73,604	+23.301%
2026-05-14	1.049900	1.200000	1.030000	1.150000	+16.162%	32,527	+10.435%
2026-05-13	1.020000	1.160000	0.870000	0.990000	-10.000%	251,791	+28.283%
2026-05-12	1.110000	1.165000	1.030000	1.100000	-8.333%	86,167	+15.455%
2026-05-11	1.190000	1.320000	1.190000	1.200000	+5.263%	37,365	+5.833%
2026-05-08	1.205000	1.310000	1.120000	1.140000	0.000%	29,973	+11.404%
2026-05-07	1.280000	1.280000	1.130000	1.140000	-8.800%	38,057	+11.404%
2026-05-06	1.430000	1.430000	1.190000	1.250000	-2.344%	77,509	+1.600%
2026-05-05	1.410000	1.410000	1.279900	1.280000	-7.314%	39,482	-0.781%
2026-05-04	1.600000	1.600000	1.381000	1.381000	-10.325%	48,100	-8.038%
2026-05-01	1.510000	1.569900	1.300000	1.540000	+11.191%	77,228	-17.532%
2026-04-30	1.270000	1.410000	1.150000	1.385000	+15.417%	18,821	-8.303%
2026-04-29	1.250000	1.380000	1.170000	1.200000	-14.286%	357,073	+5.833%
2026-04-28	1.550000	1.620000	1.380000	1.400000	-14.110%	74,760	-9.286%
2026-04-27	1.600000	1.700000	1.510000	1.630000	-8.427%	110,755	-22.086%
2026-04-24	2.010000	2.010000	1.620100	1.780000	-1.111%	100,816	-28.652%
2026-04-23	1.840000	1.930000	1.710000	1.800000	-8.861%	20,448	-29.444%
2026-04-22	1.700000	2.005000	1.600000	1.975000	+24.214%	152,454	-35.696%
2026-04-21	1.590000	1.650000	1.490000	1.590000	+6.000%	180,690	-20.126%
2026-04-20	1.390000	1.500000	1.360000	1.500000	+7.143%	39,101	-15.333%
2026-04-17	1.780000	1.800000	1.310000	1.400000	-18.605%	258,352	-9.286%
2026-04-16	1.680000	1.900000	1.660000	1.720000	-6.522%	125,258	-26.163%
2026-04-15	1.750000	1.870000	1.690000	1.840000	-3.665%	99,234	-30.978%
2026-04-14	1.990000	2.000000	1.500000	1.910000	+0.526%	123,026	-33.508%
2026-04-13	1.560000	1.945000	1.560000	1.900000	+30.137%	1,125,054	-33.158%
2026-04-10	1.370000	1.660000	1.350000	1.460000	+10.606%	132,436	-13.014%
2026-04-09	1.180000	1.380000	1.180000	1.320000	+10.924%	88,520	-3.788%
2026-04-08	1.400000	1.415000	1.190000	1.190000	-9.506%	47,555	+6.723%
2026-04-07	1.400000	1.480000	1.230000	1.315000	-1.866%	62,020	-3.422%
2026-04-06	1.300000	1.610000	1.300000	1.340000	+6.349%	134,015	-5.224%
2026-04-02	1.360000	1.449900	1.260000	1.260000	-5.263%	15,058	+0.794%
2026-04-01	1.090000	1.340000	1.090000	1.330000	+23.148%	83,053	-4.511%
2026-03-31	1.040000	1.110000	1.000000	1.080000	+3.846%	121,694	+17.593%
2026-03-30	1.200100	1.200100	0.937300	1.040000	-16.129%	131,488	+22.115%
2026-03-27	1.390000	1.390000	1.000000	1.240000	-9.489%	80,863	+2.419%
2026-03-26	1.600000	1.770000	1.310100	1.370000	-11.613%	164,499	-7.299%
2026-03-25	1.380000	1.669900	1.380000	1.550000	+10.722%	99,826	-18.065%
2026-03-24	1.180000	1.450000	1.150100	1.399900	+27.264%	145,403	-9.279%
2026-03-23	1.050000	1.180000	0.980000	1.100000	-4.348%	78,498	+15.455%
2026-03-20	1.010000	1.150000	0.910000	1.150000	+9.524%	100,131	+10.435%
2026-03-19	1.090000	1.140000	0.950000	1.050000	-8.696%	22,221	+20.952%
2026-03-18	1.150000	1.170000	1.020000	1.150000	+9.513%	125,406	+10.435%
2026-03-17	1.050000	1.100000	1.030000	1.050100	+5.010%	20,176	+20.941%
2026-03-16	1.070000	1.180000	0.971600	1.000000	+5.263%	112,591	+27.000%
2026-03-13	1.000000	1.050000	0.930000	0.950000	-5.557%	38,310	+33.684%
2026-03-12	1.010000	1.170000	1.000000	1.005900	-4.200%	18,233	+26.255%
2026-03-11	1.320000	1.320000	1.020000	1.050000	-10.256%	54,480	+20.952%
2026-03-10	1.020000	1.270000	1.020000	1.170000	+18.182%	42,286	+8.547%
2026-03-09	0.980000	1.220000	0.940000	0.990000	+10.000%	86,010	+28.283%
2026-03-06	0.930200	1.100000	0.721000	0.900000	-3.226%	91,246	+41.111%
2026-03-05	1.055000	1.059900	0.903700	0.930000	-21.186%	58,090	+36.559%
2026-03-04	1.239900	1.330000	1.010000	1.180000	-0.840%	48,583	+7.627%
2026-03-03	1.090000	1.230000	1.090000	1.190000	-5.556%	14,609	+6.723%
2026-03-02	0.980100	1.350000	0.980100	1.260000	+23.215%	70,908	+0.794%
2026-02-27	1.100000	1.100000	1.000000	1.022600	-8.696%	32,625	+24.193%
2026-02-26	1.190000	1.190000	1.080000	1.120000	-1.754%	25,438	+13.393%
2026-02-25	1.200000	1.250000	1.100000	1.140000	+3.636%	84,736	+11.404%
2026-02-24	0.991100	1.100000	0.951100	1.100000	+16.934%	9,852	+15.455%
2026-02-23	1.060000	1.160000	0.920000	0.940700	-14.482%	44,260	+35.006%
2026-02-20	1.100000	1.150000	1.040000	1.100000	+3.774%	31,062	+15.455%
2026-02-19	0.931100	1.060000	0.930000	1.060000	+13.978%	23,323	+19.811%
2026-02-18	0.979990	0.980000	0.895000	0.930000	+3.219%	27,028	+36.559%
2026-02-17	1.020000	1.038000	0.821000	0.901000	-12.524%	123,053	+40.954%
2026-02-13	1.250000	1.250000	1.010000	1.030000	-12.712%	100,200	+23.301%
2026-02-12	1.060000	1.180000	0.990000	1.180000	+10.280%	57,277	+7.627%
2026-02-11	1.350000	1.350000	0.950000	1.070000	-25.952%	222,703	+18.692%
2026-02-10	1.530000	1.550000	1.030000	1.445000	-4.305%	141,587	-12.111%
2026-02-09	1.800000	1.899900	1.500000	1.510000	-11.176%	114,371	-15.894%
2026-02-06	1.939900	1.940000	1.620000	1.700000	-5.219%	193,478	-25.294%
2026-02-05	1.499000	1.880000	1.310000	1.793600	+32.859%	251,769	-29.193%
2026-02-04	1.370000	1.720000	1.100000	1.350000	-3.571%	126,738	-5.926%
2026-02-03	1.180000	1.440000	1.010000	1.400000	+29.630%	484,459	-9.286%
2026-02-02	0.980000	1.190000	0.980000	1.080000	+13.684%	153,835	+17.593%
2026-01-30	1.045000	1.210000	0.880100	0.950000	-14.414%	102,449	+33.684%
2026-01-29	1.010000	1.140000	0.908500	1.110000	+8.824%	374,393	+14.414%
2026-01-28	0.970000	1.060000	0.946200	1.020000	+4.082%	137,714	+24.510%
2026-01-27	0.932225	1.050000	0.820000	0.980000	+19.120%	148,983	+29.592%
2026-01-26	0.850000	0.950000	0.801300	0.822700	-1.331%	63,132	+54.370%
2026-01-23	1.090000	1.090000	0.800000	0.833800	-20.590%	116,264	+52.315%
2026-01-22	0.750000	1.050000	0.700000	1.050000	+38.596%	321,311	+20.952%
2026-01-21	0.674900	0.789800	0.670000	0.757600	+20.235%	216,421	+67.635%
2026-01-20	0.659600	0.800000	0.630000	0.630100	-9.986%	105,447	+101.555%
2026-01-16	0.690000	0.700000	0.620000	0.700000	0.000%	185,175	+81.429%
2026-01-15	0.640000	0.700000	0.556900	0.700000	+14.754%	194,800	+81.429%
2026-01-14	0.657500	0.687500	0.580000	0.610000	+19.608%	207,983	+108.197%
2026-01-13	0.640000	0.700000	0.490000	0.510000	-20.418%	197,660	+149.020%
2026-01-12	0.600000	0.844999	0.600000	0.640851	+16.540%	204,806	+98.174%
2026-01-09	0.403200	0.555000	0.403200	0.549899	+25.864%	171,230	+130.952%
2026-01-08	0.350000	0.440000	0.350000	0.436900	+28.011%	197,030	+190.684%
2026-01-07	0.347300	0.394900	0.300000	0.341300	+13.502%	148,964	+272.107%
2026-01-06	0.300000	0.357700	0.282500	0.300700	+0.233%	204,386	+322.348%
2026-01-05	0.300000	0.360700	0.280150	0.300000	+0.033%	16,685	+323.333%
2026-01-02	0.267500	0.369999	0.250000	0.299900	+25.429%	74,117	+323.474%
2025-12-31	0.250300	0.287000	0.200000	0.239100	-16.864%	131,255	+431.159%
2025-12-30	0.240000	0.335000	0.240000	0.287600	+6.597%	26,416	+341.586%
2025-12-29	0.239000	0.302000	0.200000	0.269800	+11.672%	67,408	+370.719%
2025-12-26	0.220000	0.245900	0.200000	0.241600	+17.854%	111,648	+425.662%
2025-12-24	0.220000	0.220000	0.185100	0.205000	-10.870%	118,667	+519.512%
2025-12-23	0.260000	0.310000	0.230000	0.230000	-7.926%	515,421	+452.174%
2025-12-22	0.160000	0.250000	0.160000	0.249800	+24.900%	192,332	+408.407%
2025-12-19	0.148700	0.220000	0.148700	0.200000	+42.755%	271,395	+535.000%
2025-12-18	0.140101	0.160000	0.140100	0.140100	-4.759%	5,850	+806.495%
2025-12-17	0.160000	0.160001	0.140100	0.147100	+13.679%	23,527	+763.358%
2025-12-16	0.150000	0.160000	0.123500	0.129400	-16.516%	10,581	+881.453%
2025-12-15	0.150000	0.160000	0.150000	0.155000	+3.333%	32,499	+719.355%
2025-12-12	0.161800	0.161800	0.141000	0.150000	0.000%	29,512	+746.667%
2025-12-11	0.151400	0.151400	0.150000	0.150000	+6.609%	1,100	+746.667%
2025-12-10	0.163500	0.163500	0.125101	0.140701	+13.836%	2,440	+802.623%
2025-12-09	0.150000	0.160500	0.123600	0.123600	-17.600%	27,309	+927.508%
2025-12-08	0.150000	0.150000	0.110001	0.150000	+2.319%	14,883	+746.667%
2025-12-05	0.146600	0.146600	0.146600	0.146600	-2.267%	1,031	+766.303%
2025-12-04	0.150000	0.161000	0.130000	0.150000	-20.213%	5,729	+746.667%
2025-12-03	0.150000	0.188000	0.150000	0.188000	+25.333%	3,200	+575.532%
2025-12-02	0.150000	0.150100	0.150000	0.150000	-21.053%	2,206	+746.667%
2025-12-01	0.152600	0.190000	0.150200	0.190000	+11.699%	19,501	+568.421%
2025-11-28	0.150200	0.170100	0.150200	0.170100	-5.500%	2,470	+646.620%
2025-11-26	0.163600	0.195000	0.150300	0.180000	+16.128%	33,878	+605.556%
2025-11-25	0.250000	0.250000	0.155001	0.155001	-9.988%	12,981	+719.350%
2025-11-24	0.190000	0.190000	0.172200	0.172200	-11.692%	925	+637.515%
2025-11-20	0.184800	0.195200	0.184799	0.195000	+14.706%	17,812	+551.282%
2025-11-19	0.195000	0.195000	0.163100	0.170000	-14.957%	2,701	+647.059%
2025-11-18	0.200000	0.210000	0.161500	0.199900	+11.056%	6,200	+535.318%
2025-11-17	0.181000	0.183000	0.180000	0.180000	-10.000%	6,833	+605.556%
2025-11-14	0.200000	0.200000	0.162051	0.200000	-0.050%	25,449	+535.000%
2025-11-13	0.200200	0.250000	0.200000	0.200100	0.000%	58,713	+534.683%
2025-11-12	0.202000	0.202000	0.200100	0.200100	0.000%	2,153	+534.683%
2025-11-11	0.207000	0.237500	0.200100	0.200100	-10.430%	35,362	+534.683%
2025-11-10	0.217100	0.240000	0.210000	0.223400	-7.876%	7,301	+468.487%
2025-11-07	0.190000	0.245000	0.190000	0.242500	+21.311%	51,004	+423.711%
2025-11-06	0.246800	0.250000	0.180000	0.199900	-9.752%	23,743	+535.318%
2025-11-05	0.221500	0.221500	0.221500	0.221500	-3.821%	293	+473.363%
2025-11-04	0.260000	0.280000	0.230300	0.230300	-13.258%	55,629	+451.455%
2025-11-03	0.266500	0.273100	0.250100	0.265500	+2.115%	2,660	+378.343%
2025-10-31	0.206900	0.270000	0.182501	0.260000	+45.170%	65,872	+388.462%
2025-10-30	0.225000	0.228900	0.100000	0.179100	-19.361%	54,231	+609.101%
2025-10-29	0.292500	0.292500	0.222101	0.222101	-11.160%	67,471	+471.812%
2025-10-28	0.219000	0.270000	0.219000	0.250000	+13.636%	177,779	+408.000%
2025-10-27	0.260000	0.272600	0.205600	0.220000	-12.000%	79,758	+477.273%
2025-10-24	0.240000	0.260100	0.219999	0.250000	-4.178%	95,720	+408.000%
2025-10-23	0.190000	0.275000	0.175901	0.260900	+50.159%	160,872	+386.777%
2025-10-22	0.172499	0.173749	0.153000	0.173749	-7.923%	14,884	+630.939%
2025-10-21	0.190000	0.228700	0.180000	0.188700	-5.650%	16,488	+573.026%
2025-10-20	0.189700	0.303900	0.150000	0.200000	+15.607%	360,302	+535.000%
2025-10-17	0.160000	0.183300	0.136800	0.173000	+8.125%	50,166	+634.104%
2025-10-16	0.198000	0.200000	0.136000	0.160000	-5.882%	188,640	+693.750%
2025-10-15	0.130000	0.233400	0.107500	0.170000	+53.595%	325,555	+647.059%
2025-10-14	0.119500	0.119500	0.095700	0.110681	-4.750%	25,543	+1,047.442%
2025-10-13	0.130000	0.130000	0.095100	0.116200	-16.762%	17,405	+992.943%
2025-10-10	0.090200	0.139600	0.090200	0.139600	+11.769%	1,625	+809.742%
2025-10-09	0.109500	0.125000	0.101900	0.124900	+26.162%	54,410	+916.813%
2025-10-08	0.092900	0.099000	0.089700	0.099000	0.000%	2,577	+1,182.828%
2025-10-07	0.089700	0.104800	0.089700	0.099000	+24.685%	56,143	+1,182.828%
2025-10-06	0.078002	0.080000	0.070100	0.079400	-11.483%	92,241	+1,499.496%
2025-10-03	0.084901	0.089800	0.084400	0.089700	-0.333%	6,013	+1,315.831%
2025-10-02	0.090000	0.090000	0.084802	0.090000	0.000%	1,755	+1,311.111%
2025-10-01	0.088400	0.090000	0.084600	0.090000	+3.211%	4,982	+1,311.111%
2025-09-30	0.089000	0.089000	0.087200	0.087200	-3.110%	3,902	+1,356.422%
2025-09-29	0.082200	0.099000	0.082200	0.089999	-9.640%	2,993	+1,311.127%
2025-09-26	0.100000	0.100000	0.080300	0.099600	+5.732%	1,481	+1,175.100%
2025-09-25	0.090000	0.100000	0.080000	0.094200	-10.626%	49,849	+1,248.195%
2025-09-24	0.102800	0.120100	0.100001	0.105400	+16.981%	43,065	+1,104.934%
2025-09-23	0.120000	0.120000	0.082500	0.090100	+2.971%	10,787	+1,309.545%
2025-09-22	0.089800	0.107000	0.087500	0.087500	+2.941%	4,597	+1,351.429%
2025-09-19	0.091100	0.091200	0.084100	0.085000	-13.706%	11,092	+1,394.118%
2025-09-18	0.095100	0.120000	0.090000	0.098500	+3.575%	20,087	+1,189.340%
2025-09-17	0.088000	0.095100	0.088000	0.095100	-10.418%	14,490	+1,235.436%
2025-09-16	0.100000	0.111110	0.095000	0.106160	+18.482%	62,037	+1,096.307%
2025-09-15	0.120000	0.120000	0.081000	0.089600	+8.475%	4,057	+1,317.411%
2025-09-12	0.101100	0.101100	0.075000	0.082600	+4.425%	7,818	+1,437.530%
2025-09-11	0.088800	0.095000	0.075064	0.079100	+4.216%	75,997	+1,505.563%
2025-09-10	0.084900	0.086000	0.075000	0.075900	-3.680%	3,144	+1,573.254%
2025-09-09	0.096800	0.096800	0.070300	0.078800	+21.231%	6,163	+1,511.675%
2025-09-08	0.077000	0.077000	0.065000	0.065000	+4.839%	21,500	+1,853.846%
2025-09-05	0.062000	0.062000	0.062000	0.062000	+0.977%	977	+1,948.387%
2025-09-04	0.073100	0.073100	0.061400	0.061400	-16.005%	10,891	+1,968.404%
2025-09-03	0.073100	0.073100	0.073100	0.073100	+12.462%	300	+1,637.346%
2025-09-02	0.065000	0.070100	0.065000	0.065000	0.000%	14,870	+1,853.846%
2025-08-29	0.065000	0.065000	0.065000	0.065000	0.000%	1,120	+1,853.846%
2025-08-28	0.066500	0.066500	0.065000	0.065000	-4.130%	1,133	+1,853.846%
2025-08-27	0.065000	0.067800	0.065000	0.067800	+4.308%	1,474	+1,773.156%
2025-08-26	0.061000	0.067700	0.061000	0.065000	+3.255%	1,630	+1,853.846%
2025-08-25	0.062500	0.062951	0.062500	0.062951	+4.918%	1,000	+1,917.442%
2025-08-22	0.060101	0.060101	0.060000	0.060000	-4.459%	1,200	+2,016.667%
2025-08-21	0.064850	0.069690	0.060000	0.062800	-10.157%	5,862	+1,922.293%
2025-08-20	0.079900	0.079900	0.060000	0.069900	-7.048%	4,679	+1,716.881%
2025-08-19	0.075300	0.075300	0.075200	0.075200	0.000%	12,076	+1,588.830%
2025-08-15	0.078800	0.091100	0.075200	0.075200	+7.275%	4,942	+1,588.830%
2025-08-14	0.100000	0.100000	0.070100	0.070100	+4.006%	5,596	+1,711.698%
2025-08-13	0.070000	0.092000	0.062000	0.067400	-14.358%	15,392	+1,784.273%
2025-08-12	0.075000	0.079850	0.060600	0.078700	+4.514%	10,231	+1,513.723%
2025-08-11	0.075301	0.075301	0.075301	0.075301	+0.268%	1,129	+1,586.565%
2025-08-08	0.080700	0.091500	0.075100	0.075100	-6.125%	3,421	+1,591.079%
2025-08-07	0.085000	0.085000	0.077200	0.080000	-7.526%	16,538	+1,487.500%
2025-08-06	0.086511	0.086511	0.086511	0.086511	-20.340%	159	+1,368.021%
2025-08-05	0.070100	0.109900	0.070100	0.108600	+21.613%	28,103	+1,069.429%
2025-08-04	0.080000	0.094700	0.080000	0.089300	-10.700%	2,218	+1,322.172%
2025-07-31	0.111200	0.111300	0.100000	0.100000	-9.338%	77,839	+1,170.000%
2025-07-30	0.115000	0.117900	0.110200	0.110300	-7.621%	1,664	+1,051.405%
2025-07-29	0.120000	0.120300	0.108200	0.119400	+8.447%	54,540	+963.652%
2025-07-28	0.120000	0.121100	0.110100	0.110100	-2.824%	12,322	+1,053.497%
2025-07-25	0.120000	0.120000	0.110000	0.113300	-5.897%	20,471	+1,020.918%
2025-07-24	0.090000	0.130000	0.080400	0.120400	+20.400%	59,157	+954.817%
2025-07-23	0.092600	0.100000	0.090300	0.100000	+5.152%	12,982	+1,170.000%
2025-07-22	0.100000	0.100000	0.095000	0.095100	+10.197%	1,100	+1,235.436%
2025-07-21	0.076000	0.093001	0.075900	0.086300	+15.122%	34,984	+1,371.611%
2025-07-18	0.065000	0.075000	0.064900	0.074964	+15.685%	14,621	+1,594.147%
2025-07-17	0.061000	0.064900	0.061000	0.064800	-0.308%	6,645	+1,859.877%
2025-07-16	0.065000	0.065000	0.065000	0.065000	+6.557%	492	+1,853.846%
2025-07-11	0.072700	0.072800	0.061000	0.061000	-16.438%	7,342	+1,981.967%
2025-07-10	0.072900	0.073000	0.072800	0.073000	0.000%	3,994	+1,639.726%
2025-07-09	0.072900	0.073000	0.072900	0.073000	0.000%	1,926	+1,639.726%
2025-07-08	0.072800	0.073000	0.072800	0.073000	-2.667%	1,433	+1,639.726%
2025-07-07	0.075001	0.081901	0.075000	0.075000	+7.143%	3,541	+1,593.333%
2025-07-03	0.084100	0.086900	0.070000	0.070000	-13.687%	3,279	+1,714.286%
2025-07-02	0.086900	0.086900	0.081100	0.081100	-6.674%	5,046	+1,465.968%
2025-06-26	0.086700	0.086900	0.086700	0.086900	+0.231%	2,637	+1,361.450%
2025-06-24	0.086900	0.086900	0.081600	0.086700	0.000%	323	+1,364.821%
2025-06-23	0.055800	0.086900	0.055800	0.086700	+8.375%	14,804	+1,364.821%
2025-06-20	0.086600	0.086600	0.079000	0.080000	-7.728%	4,804	+1,487.500%
2025-06-18	0.086900	0.086900	0.075100	0.086700	+2.725%	9,015	+1,364.821%
2025-06-17	0.084400	0.084400	0.075200	0.084400	-0.118%	1,809	+1,404.739%
2025-06-16	0.080000	0.085000	0.077200	0.084500	-4.842%	137,362	+1,402.959%
2025-06-12	0.088800	0.088800	0.088800	0.088800	-5.832%	1,530	+1,330.180%
2025-06-11	0.073700	0.094400	0.073700	0.094300	-0.212%	8,130	+1,246.766%
2025-06-10	0.090000	0.099900	0.070600	0.094500	-2.577%	105,944	+1,243.915%
2025-06-09	0.069999	0.097000	0.067699	0.097000	+38.571%	91,393	+1,209.278%
2025-06-06	0.070000	0.070000	0.070000	0.070000	+7.692%	100	+1,714.286%
2025-06-05	0.060000	0.070000	0.060000	0.065000	+8.333%	5,872	+1,853.846%
2025-06-04	0.063000	0.064600	0.057349	0.060000	+20.000%	7,470	+2,016.667%
2025-06-03	0.049899	0.050100	0.049899	0.050000	0.000%	10,641	+2,440.000%
2025-06-02	0.047501	0.050000	0.044300	0.050000	-9.910%	7,159	+2,440.000%
2025-05-30	0.059999	0.060000	0.055500	0.055500	-7.654%	4,000	+2,188.288%
2025-05-29	0.065600	0.065600	0.060100	0.060100	+0.167%	2,929	+2,013.145%
2025-05-28	0.056600	0.065800	0.050100	0.060000	-13.043%	11,299	+2,016.667%
2025-05-27	0.060000	0.069000	0.060000	0.069000	-1.146%	3,303	+1,740.580%
2025-05-23	0.054000	0.069800	0.052900	0.069800	+23.759%	28,505	+1,719.484%
2025-05-22	0.050000	0.069800	0.050000	0.056400	+12.800%	22,974	+2,151.773%
2025-05-21	0.045100	0.050000	0.045100	0.050000	0.000%	7,032	+2,440.000%
2025-05-20	0.048900	0.050000	0.044200	0.050000	+2.041%	50,255	+2,440.000%
2025-05-19	0.048900	0.049000	0.044200	0.049000	+11.364%	29,080	+2,491.837%
2025-05-16	0.049200	0.049300	0.044000	0.044000	-10.931%	10,956	+2,786.364%
2025-05-14	0.049400	0.049400	0.049400	0.049400	+0.203%	100	+2,470.850%
2025-05-13	0.050000	0.050000	0.049300	0.049300	+0.407%	6,534	+2,476.065%
2025-05-12	0.049200	0.049200	0.049100	0.049100	-0.203%	15,976	+2,486.558%
2025-05-09	0.044000	0.049500	0.041200	0.049200	+1.861%	54,165	+2,481.301%
2025-05-07	0.044000	0.049500	0.044000	0.048301	+5.921%	5,600	+2,529.345%
2025-05-02	0.042000	0.050000	0.041601	0.045601	+1.336%	7,044	+2,685.027%
2025-05-01	0.045000	0.050000	0.045000	0.045000	-5.265%	28,897	+2,722.222%
2025-04-30	0.050000	0.050000	0.045000	0.047501	-4.808%	15,413	+2,573.628%
2025-04-29	0.055000	0.055000	0.045100	0.049900	-9.271%	20,150	+2,445.090%
2025-04-25	0.045101	0.054999	0.045000	0.054999	+7.630%	1,500	+2,209.133%
2025-04-24	0.042500	0.055000	0.042500	0.051100	+2.610%	75,200	+2,385.323%
2025-04-23	0.040000	0.049800	0.040000	0.049800	+13.182%	35,598	+2,450.201%
2025-04-22	0.036999	0.044000	0.036999	0.044000	+43.322%	34,054	+2,786.364%
2025-04-21	0.040000	0.044000	0.030300	0.030700	-23.632%	30,294	+4,036.808%
2025-04-17	0.044000	0.050100	0.040000	0.040200	-13.919%	155,087	+3,059.204%
2025-04-16	0.055100	0.059809	0.046600	0.046700	-15.091%	6,020	+2,619.486%
2025-04-15	0.055000	0.055000	0.055000	0.055000	-15.123%	120	+2,209.091%
2025-04-14	0.046500	0.064850	0.046500	0.064800	+47.945%	10,763	+1,859.877%
2025-04-11	0.051600	0.051600	0.043800	0.043800	+9.500%	725	+2,799.543%
2025-04-10	0.050000	0.050000	0.040000	0.040000	-2.439%	11,086	+3,075.000%
2025-04-09	0.041000	0.041000	0.041000	0.041000	-31.667%	2,000	+2,997.561%
2025-04-08	0.060000	0.060000	0.060000	0.060000	+14.668%	1,100	+2,016.667%
2025-04-07	0.033900	0.066450	0.033900	0.052325	+15.763%	35,397	+2,327.138%
2025-04-04	0.045300	0.045300	0.045200	0.045200	+0.222%	300	+2,709.735%
2025-04-03	0.050346	0.074700	0.045000	0.045100	-11.045%	20,112	+2,715.965%
2025-03-31	0.050700	0.050700	0.050700	0.050700	-2.500%	300	+2,404.931%
2025-03-28	0.052000	0.052000	0.052000	0.052000	-6.249%	12,050	+2,342.308%
2025-03-27	0.050100	0.055466	0.050100	0.055466	-3.201%	1,000	+2,189.691%
2025-03-26	0.060000	0.062451	0.057300	0.057300	+14.830%	16,494	+2,116.405%
2025-03-25	0.050000	0.060200	0.048441	0.049900	+1.629%	31,900	+2,445.090%
2025-03-24	0.067000	0.069900	0.049100	0.049100	-3.156%	17,175	+2,486.558%
2025-03-21	0.064800	0.064800	0.050700	0.050700	-21.273%	1,000	+2,404.931%
2025-03-20	0.064500	0.064500	0.050500	0.064400	+7.155%	21,781	+1,872.050%
2025-03-19	0.064500	0.064500	0.060000	0.060100	-6.822%	30,050	+2,013.145%
2025-03-18	0.064399	0.064500	0.064399	0.064500	+23.327%	200	+1,868.992%
2025-03-14	0.061100	0.064500	0.052300	0.052300	+14.192%	19,959	+2,328.298%
2025-03-13	0.052000	0.060000	0.045600	0.045800	-29.538%	7,450	+2,672.926%
2025-03-12	0.061500	0.068600	0.047700	0.065000	+47.727%	52,345	+1,853.846%
2025-03-11	0.062600	0.062600	0.044000	0.044000	-26.789%	125,300	+2,786.364%
2025-03-10	0.077700	0.077700	0.060099	0.060100	-25.711%	24,714	+2,013.145%
2025-03-07	0.087500	0.087500	0.079957	0.080900	-7.437%	1,600	+1,469.839%
2025-03-06	0.081000	0.089900	0.070000	0.087400	+9.250%	27,917	+1,353.089%
2025-03-05	0.065000	0.080000	0.065000	0.080000	+9.290%	11,993	+1,487.500%
2025-03-04	0.072600	0.073200	0.070000	0.073200	+17.308%	27,460	+1,634.973%
2025-02-28	0.062255	0.062400	0.062255	0.062400	+3.827%	2,152	+1,935.256%
2025-02-27	0.060100	0.060100	0.060100	0.060100	-29.294%	2,000	+2,013.145%
2025-02-25	0.084300	0.085000	0.060100	0.085000	+0.830%	4,445	+1,394.118%
2025-02-24	0.075000	0.090000	0.060500	0.084300	-4.205%	15,024	+1,406.524%
2025-02-21	0.071300	0.090000	0.071300	0.088000	+10.692%	68,404	+1,343.182%
2025-02-20	0.090000	0.090000	0.065500	0.079500	-11.568%	9,720	+1,497.484%
2025-02-19	0.089000	0.100000	0.089000	0.089900	+35.392%	7,700	+1,312.681%
2025-02-18	0.060100	0.066800	0.060100	0.066400	-23.853%	10,500	+1,812.651%
2025-02-14	0.086500	0.087300	0.086500	0.087200	+10.380%	1,800	+1,356.422%
2025-02-13	0.078600	0.079300	0.078600	0.079000	+0.445%	3,062	+1,507.595%
2025-02-12	0.089100	0.089800	0.078650	0.078650	-1.441%	700	+1,514.749%
2025-02-11	0.062000	0.080800	0.062000	0.079800	+3.101%	13,686	+1,491.479%
2025-02-10	0.098500	0.098500	0.060200	0.077400	-3.250%	26,453	+1,540.827%
2025-02-07	0.078712	0.080000	0.075000	0.080000	+2.428%	17,277	+1,487.500%
2025-02-06	0.070000	0.078800	0.069300	0.078104	+29.957%	4,160	+1,526.037%
2025-02-05	0.075700	0.077000	0.060100	0.060100	-19.760%	83,186	+2,013.145%
2025-02-04	0.074300	0.075000	0.074300	0.074900	+4.028%	5,850	+1,595.594%
2025-02-03	0.076001	0.079800	0.072000	0.072000	-4.000%	15,852	+1,663.889%
2025-01-31	0.080000	0.084600	0.068100	0.075000	-5.779%	18,713	+1,593.333%
2025-01-30	0.066600	0.079600	0.061000	0.079600	+0.952%	6,246	+1,495.477%
2025-01-29	0.072000	0.088600	0.066000	0.078849	-3.843%	34,700	+1,510.674%
2025-01-28	0.077500	0.098700	0.077500	0.082000	+5.806%	185,044	+1,448.780%
2025-01-27	0.100000	0.100200	0.073000	0.077500	-22.500%	83,378	+1,538.710%
2025-01-24	0.129000	0.130000	0.097000	0.100000	-9.910%	37,593	+1,170.000%
2025-01-23	0.114500	0.129900	0.105100	0.111000	-1.333%	24,744	+1,044.144%
2025-01-22	0.113500	0.114500	0.100100	0.112500	+0.770%	3,238	+1,028.889%
2025-01-21	0.100000	0.114100	0.100000	0.111640	+1.768%	28,203	+1,037.585%

.dark-mode .ybH1Y6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ybH1Y6{ color: #333333; background-color: white; border: 2px solid #333333; }OPTXWSyntec Optics Holdings, Inc. Warrantstock NASDAQ Warrant

OPTXW
Syntec Optics Holdings, Inc. Warrant
stock NASDAQ Warrant