Syntec Optics Holdings, Inc. - Class A Common Stock (OPTX)

Historical Prices For Syntec Optics Holdings, Inc. - Class A Common Stock (OPTX)

Date Range:

2025-07-20 - 2025-10-20

Date	Open	High	Low	Close	Volume	Adjusted Close
10/17/2025	2.32	2.41	2.14	2.28	175,747	2.28
10/16/2025	2.54	2.63	2.22	2.33	249,433	2.33
10/15/2025	2.40	2.61	2.21	2.44	332,394	2.44
10/14/2025	2.18	2.30	2.02	2.29	222,146	2.29
10/13/2025	1.90	2.18	1.90	2.18	176,746	2.18
10/10/2025	2.11	2.31	1.81	1.90	644,072	1.90
10/09/2025	1.79	2.09	1.77	2.07	382,555	2.07
10/08/2025	1.74	1.84	1.68	1.78	197,527	1.78
10/07/2025	1.93	1.93	1.62	1.71	230,497	1.71
10/06/2025	1.55	1.85	1.55	1.82	790,972	1.82
10/03/2025	1.52	1.56	1.50	1.55	73,476	1.55
10/02/2025	1.60	1.61	1.51	1.57	49,401	1.57
10/01/2025	1.53	1.60	1.53	1.57	78,579	1.57
9/30/2025	1.57	1.57	1.50	1.55	89,440	1.55
9/29/2025	1.53	1.62	1.51	1.57	74,102	1.57
9/26/2025	1.53	1.55	1.50	1.55	66,286	1.55
9/25/2025	1.57	1.64	1.47	1.54	180,074	1.54
9/24/2025	1.60	1.70	1.57	1.66	193,213	1.66
9/23/2025	1.68	1.70	1.51	1.56	79,673	1.56
9/22/2025	1.71	1.71	1.62	1.65	100,234	1.65
9/19/2025	1.59	1.75	1.58	1.70	139,652	1.70
9/18/2025	1.79	1.86	1.51	1.57	274,492	1.57
9/17/2025	1.79	1.91	1.70	1.77	380,668	1.77
9/16/2025	1.83	2.13	1.77	2.12	524,437	2.12
9/15/2025	1.68	1.86	1.68	1.81	118,395	1.81
9/12/2025	1.80	1.80	1.68	1.68	69,493	1.68
9/11/2025	1.74	1.86	1.68	1.77	118,110	1.77
9/10/2025	1.65	1.82	1.56	1.76	151,959	1.76
9/09/2025	1.75	1.84	1.63	1.69	169,351	1.69
9/08/2025	1.51	1.85	1.38	1.75	893,531	1.75
9/05/2025	1.51	1.56	1.43	1.50	3,321,127	1.50
9/04/2025	1.69	1.69	1.50	1.54	28,569	1.54
9/03/2025	1.52	1.59	1.47	1.58	41,384	1.58
9/02/2025	1.53	1.58	1.50	1.56	22,932	1.56
8/29/2025	1.62	1.67	1.52	1.60	36,378	1.60
8/28/2025	1.70	1.70	1.58	1.62	20,550	1.62
8/27/2025	1.61	1.75	1.56	1.59	40,467	1.59
8/26/2025	1.58	1.71	1.56	1.69	54,813	1.69
8/25/2025	1.52	1.58	1.51	1.55	18,746	1.55
8/22/2025	1.51	1.57	1.45	1.55	23,361	1.55
8/21/2025	1.43	1.51	1.43	1.47	35,842	1.47
8/20/2025	1.45	1.46	1.41	1.44	21,226	1.44
8/19/2025	1.66	1.66	1.45	1.47	82,875	1.47
8/18/2025	1.47	1.63	1.47	1.60	51,258	1.60
8/15/2025	1.47	1.50	1.45	1.49	17,177	1.49
8/14/2025	1.45	1.56	1.44	1.50	76,416	1.50
8/13/2025	1.54	1.54	1.45	1.45	71,512	1.45
8/12/2025	1.58	1.60	1.50	1.54	81,810	1.54
8/11/2025	1.68	1.69	1.57	1.63	46,216	1.63
8/08/2025	1.62	1.65	1.60	1.62	52,021	1.62
8/07/2025	1.54	1.62	1.54	1.59	44,276	1.59
8/06/2025	1.61	1.65	1.56	1.56	99,913	1.56
8/05/2025	1.70	1.75	1.62	1.65	44,793	1.65
8/04/2025	1.71	1.78	1.67	1.69	55,429	1.69
8/01/2025	1.75	1.83	1.70	1.71	94,557	1.71
7/31/2025	2.10	2.10	1.77	1.80	104,927	1.80
7/30/2025	2.00	2.32	1.86	2.09	256,203	2.09
7/29/2025	2.06	2.06	1.89	1.89	73,992	1.89
7/28/2025	1.99	2.12	1.99	2.10	100,849	2.10
7/25/2025	2.30	2.50	1.89	2.00	349,835	2.00
7/24/2025	1.86	2.28	1.75	2.27	507,150	2.27
7/23/2025	1.64	1.88	1.64	1.80	131,227	1.80
7/22/2025	1.72	1.74	1.58	1.62	117,955	1.62
7/21/2025	1.79	1.93	1.66	1.69	414,658	1.69