SYNX(SYNX)
SYNX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $1.12 | $1.19 | $1.10 | $1.19 | 50,674 |
| 5/20/2026 | $1.14 | $1.16 | $1.08 | $1.15 | 163,700 |
| 5/19/2026 | $1.19 | $1.19 | $1.16 | $1.17 | 34,508 |
| 5/18/2026 | $1.21 | $1.23 | $1.18 | $1.21 | 38,339 |
| 5/15/2026 | $1.27 | $1.30 | $1.19 | $1.24 | 147,293 |
| 5/14/2026 | $1.28 | $1.32 | $1.25 | $1.32 | 56,636 |
| 5/13/2026 | $1.26 | $1.32 | $1.21 | $1.29 | 200,100 |
| 5/12/2026 | $1.17 | $1.33 | $1.17 | $1.29 | 743,300 |
| 5/11/2026 | $1.17 | $1.21 | $1.17 | $1.17 | 159,755 |
| 5/8/2026 | $1.18 | $1.19 | $1.15 | $1.19 | 11,829 |
| 5/7/2026 | $1.16 | $1.20 | $1.12 | $1.20 | 54,900 |
| 5/6/2026 | $1.21 | $1.21 | $1.15 | $1.18 | 45,618 |
| 5/5/2026 | $1.23 | $1.25 | $1.20 | $1.23 | 60,600 |
| 5/4/2026 | $1.24 | $1.28 | $1.24 | $1.28 | 34,912 |
| 5/1/2026 | $1.29 | $1.29 | $1.16 | $1.27 | 135,900 |
| 4/30/2026 | $1.34 | $1.36 | $1.28 | $1.34 | 72,400 |
| 4/29/2026 | $1.21 | $1.32 | $1.21 | $1.32 | 54,236 |
| 4/28/2026 | $1.20 | $1.27 | $1.20 | $1.27 | 11,900 |
| 4/27/2026 | $1.23 | $1.26 | $1.21 | $1.26 | 35,300 |
| 4/24/2026 | $1.20 | $1.22 | $1.19 | $1.19 | 26,600 |
| 4/23/2026 | $1.25 | $1.30 | $1.20 | $1.20 | 75,532 |
| 4/22/2026 | $1.34 | $1.34 | $1.25 | $1.26 | 57,121 |
| 4/21/2026 | $1.33 | $1.39 | $1.25 | $1.30 | 96,000 |
| 4/20/2026 | $1.31 | $1.31 | $1.21 | $1.26 | 96,072 |
| 4/17/2026 | $1.14 | $1.35 | $1.14 | $1.32 | 532,000 |
| 4/16/2026 | $1.07 | $1.17 | $1.06 | $1.16 | 432,857 |
| 4/15/2026 | $1.02 | $1.05 | $0.98 | $1.05 | 284,511 |
| 4/14/2026 | $1.00 | $1.01 | $0.98 | $0.98 | 22,021 |
| 4/13/2026 | $0.99 | $1.03 | $0.96 | $1.01 | 39,200 |
| 4/10/2026 | $0.97 | $1.01 | $0.95 | $0.97 | 202,431 |
| 4/9/2026 | $1.00 | $1.00 | $0.96 | $0.96 | 37,900 |
| 4/8/2026 | $1.06 | $1.06 | $0.97 | $0.97 | 92,900 |
| 4/7/2026 | $1.04 | $1.04 | $1.00 | $1.01 | 55,400 |
| 4/6/2026 | $1.03 | $1.06 | $1.01 | $1.06 | 56,719 |
| 4/2/2026 | $0.98 | $1.03 | $0.97 | $1.02 | 42,628 |
| 4/1/2026 | $0.97 | $1.03 | $0.97 | $1.00 | 104,700 |
| 3/31/2026 | $0.98 | $1.02 | $0.94 | $0.97 | 118,332 |
| 3/30/2026 | $1.05 | $1.05 | $0.99 | $1.01 | 85,118 |
| 3/27/2026 | $1.10 | $1.11 | $0.92 | $1.05 | 985,200 |
| 3/26/2026 | $1.07 | $1.08 | $1.00 | $1.02 | 114,000 |
| 3/25/2026 | $1.07 | $1.10 | $1.02 | $1.05 | 143,700 |
| 3/24/2026 | $1.11 | $1.12 | $1.06 | $1.08 | 69,686 |
| 3/23/2026 | $1.12 | $1.12 | $1.08 | $1.10 | 83,500 |
| 3/20/2026 | $1.15 | $1.16 | $1.11 | $1.12 | 100,889 |
| 3/19/2026 | $1.10 | $1.17 | $1.08 | $1.15 | 208,346 |
| 3/18/2026 | $1.05 | $1.19 | $1.05 | $1.07 | 521,400 |
| 3/17/2026 | $1.12 | $1.12 | $1.06 | $1.07 | 177,188 |
| 3/16/2026 | $1.09 | $1.13 | $1.05 | $1.13 | 160,600 |
| 3/13/2026 | $1.22 | $1.22 | $1.07 | $1.07 | 181,400 |
| 3/12/2026 | $1.25 | $1.30 | $1.18 | $1.23 | 788,300 |
| 3/11/2026 | $1.21 | $1.25 | $1.15 | $1.20 | 277,396 |
| 3/10/2026 | $1.35 | $1.35 | $1.05 | $1.25 | 2.34M |
| 3/9/2026 | $1.42 | $1.42 | $1.18 | $1.22 | 2.20M |
| 3/6/2026 | $1.39 | $1.95 | $1.16 | $1.58 | 72.84M |
| 3/5/2026 | $1.05 | $1.08 | $0.98 | $1.00 | 59,236 |
| 3/4/2026 | $1.17 | $1.19 | $0.92 | $1.03 | 323,717 |
| 3/3/2026 | $1.15 | $1.19 | $1.02 | $1.18 | 495,500 |
| 3/2/2026 | $1.02 | $1.16 | $1.02 | $1.11 | 168,934 |
| 2/27/2026 | $1.04 | $1.04 | $1.01 | $1.02 | 7,700 |
| 2/26/2026 | $1.06 | $1.11 | $1.01 | $1.04 | 18,412 |
| 2/25/2026 | $1.05 | $1.08 | $1.02 | $1.04 | 50,900 |
| 2/24/2026 | $0.93 | $1.06 | $0.91 | $0.98 | 116,500 |
| 2/23/2026 | $0.96 | $0.96 | $0.91 | $0.94 | 11,200 |