Silynxcom Ltd. (SYNX)
NYSEAMERICAN: SYNX · Real-Time Price · USD
1.010
-0.040 (-3.81%)
Dec 5, 2025, 4:00 PM EST - Market closed
Silynxcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.06 | 1.06 | 0.98 | 1.01 | 1.01 | -3.81% | 101,274 |
| Dec 4, 2025 | 0.89 | 1.05 | 0.89 | 1.05 | 1.05 | 20.69% | 148,400 |
| Dec 3, 2025 | 1.00 | 1.00 | 0.81 | 0.87 | 0.87 | -11.82% | 542,344 |
| Dec 2, 2025 | 1.19 | 1.19 | 0.97 | 0.99 | 0.99 | -19.79% | 232,571 |
| Dec 1, 2025 | 1.30 | 1.33 | 1.17 | 1.23 | 1.23 | -5.38% | 49,452 |
| Nov 28, 2025 | 1.19 | 1.31 | 1.19 | 1.30 | 1.30 | 15.04% | 95,345 |
| Nov 26, 2025 | 1.15 | 1.18 | 1.00 | 1.13 | 1.13 | 7.62% | 133,954 |
| Nov 25, 2025 | 1.27 | 1.27 | 1.00 | 1.05 | 1.05 | -17.32% | 254,005 |
| Nov 24, 2025 | 1.21 | 1.28 | 1.21 | 1.27 | 1.27 | 3.84% | 10,529 |
| Nov 21, 2025 | 1.25 | 1.26 | 1.20 | 1.22 | 1.22 | -4.82% | 16,509 |
| Nov 20, 2025 | 1.33 | 1.39 | 1.29 | 1.29 | 1.29 | -5.51% | 8,527 |
| Nov 19, 2025 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | -2.86% | 3,813 |
| Nov 18, 2025 | 1.45 | 1.45 | 1.39 | 1.40 | 1.40 | -4.76% | 7,727 |
| Nov 17, 2025 | 1.47 | 1.48 | 1.43 | 1.47 | 1.47 | 3.16% | 26,851 |
| Nov 14, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -3.06% | 3,027 |
| Nov 13, 2025 | 1.46 | 1.50 | 1.45 | 1.47 | 1.47 | -2.65% | 8,639 |
| Nov 12, 2025 | 1.44 | 1.51 | 1.44 | 1.51 | 1.51 | 5.59% | 14,155 |
| Nov 11, 2025 | 1.44 | 1.49 | 1.40 | 1.43 | 1.43 | -1.38% | 16,030 |
| Nov 10, 2025 | 1.51 | 1.51 | 1.41 | 1.45 | 1.45 | -3.33% | 17,564 |
| Nov 7, 2025 | 1.54 | 1.54 | 1.49 | 1.50 | 1.50 | -2.15% | 39,219 |
| Nov 6, 2025 | 1.55 | 1.56 | 1.53 | 1.53 | 1.53 | -1.10% | 24,485 |
| Nov 5, 2025 | 1.53 | 1.59 | 1.51 | 1.55 | 1.55 | 1.31% | 27,786 |
| Nov 4, 2025 | 1.62 | 1.65 | 1.52 | 1.53 | 1.53 | -4.97% | 35,481 |
| Nov 3, 2025 | 1.67 | 1.69 | 1.60 | 1.61 | 1.61 | -1.89% | 29,206 |
| Oct 31, 2025 | 1.61 | 1.65 | 1.59 | 1.64 | 1.64 | 0.67% | 14,854 |
| Oct 30, 2025 | 1.60 | 1.65 | 1.56 | 1.63 | 1.63 | -0.49% | 21,516 |
| Oct 29, 2025 | 1.62 | 1.65 | 1.61 | 1.64 | 1.64 | -0.73% | 7,410 |
| Oct 28, 2025 | 1.62 | 1.67 | 1.55 | 1.65 | 1.65 | 2.48% | 93,291 |
| Oct 27, 2025 | 1.65 | 1.65 | 1.59 | 1.61 | 1.61 | -1.83% | 13,661 |
| Oct 24, 2025 | 1.60 | 1.65 | 1.59 | 1.64 | 1.64 | - | 9,151 |
| Oct 23, 2025 | 1.59 | 1.64 | 1.55 | 1.64 | 1.64 | 3.21% | 27,154 |
| Oct 22, 2025 | 1.63 | 1.63 | 1.57 | 1.59 | 1.59 | -1.61% | 25,082 |
| Oct 21, 2025 | 1.61 | 1.65 | 1.60 | 1.62 | 1.62 | -2.12% | 25,890 |
| Oct 20, 2025 | 1.65 | 1.66 | 1.62 | 1.65 | 1.65 | -0.60% | 11,170 |
| Oct 17, 2025 | 1.68 | 1.68 | 1.64 | 1.66 | 1.66 | -1.19% | 38,368 |
| Oct 16, 2025 | 1.73 | 1.74 | 1.68 | 1.68 | 1.68 | -4.00% | 13,704 |
| Oct 15, 2025 | 1.81 | 1.82 | 1.75 | 1.75 | 1.75 | -1.69% | 26,574 |
| Oct 14, 2025 | 1.80 | 1.80 | 1.73 | 1.78 | 1.78 | -1.66% | 26,592 |
| Oct 13, 2025 | 1.70 | 1.81 | 1.70 | 1.81 | 1.81 | 9.96% | 128,456 |
| Oct 10, 2025 | 1.72 | 1.77 | 1.61 | 1.65 | 1.65 | -1.44% | 80,525 |
| Oct 9, 2025 | 1.66 | 1.73 | 1.65 | 1.67 | 1.67 | 1.21% | 59,001 |
| Oct 8, 2025 | 1.75 | 1.77 | 1.60 | 1.65 | 1.65 | -0.60% | 146,616 |
| Oct 7, 2025 | 1.69 | 1.73 | 1.65 | 1.66 | 1.66 | -1.78% | 30,023 |
| Oct 6, 2025 | 1.60 | 1.74 | 1.60 | 1.69 | 1.69 | 9.74% | 234,147 |
| Oct 3, 2025 | 1.49 | 1.55 | 1.49 | 1.54 | 1.54 | 3.36% | 17,126 |
| Oct 2, 2025 | 1.49 | 1.53 | 1.45 | 1.49 | 1.49 | - | 16,868 |
| Oct 1, 2025 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | 0.68% | 9,579 |
| Sep 30, 2025 | 1.43 | 1.51 | 1.37 | 1.48 | 1.48 | 0.68% | 39,521 |
| Sep 29, 2025 | 1.48 | 1.57 | 1.43 | 1.47 | 1.47 | -1.34% | 654,994 |
| Sep 26, 2025 | 1.47 | 1.55 | 1.47 | 1.49 | 1.49 | 1.36% | 44,801 |
| Sep 25, 2025 | 1.52 | 1.56 | 1.45 | 1.47 | 1.47 | -4.55% | 33,159 |
| Sep 24, 2025 | 1.55 | 1.58 | 1.52 | 1.54 | 1.54 | -1.28% | 6,192 |
| Sep 23, 2025 | 1.57 | 1.62 | 1.54 | 1.56 | 1.56 | 0.65% | 22,769 |
| Sep 22, 2025 | 1.59 | 1.64 | 1.55 | 1.55 | 1.55 | -4.32% | 25,971 |
| Sep 19, 2025 | 1.60 | 1.69 | 1.60 | 1.62 | 1.62 | 0.62% | 50,802 |
| Sep 18, 2025 | 1.59 | 1.62 | 1.58 | 1.61 | 1.61 | 1.90% | 3,977 |
| Sep 17, 2025 | 1.59 | 1.64 | 1.58 | 1.58 | 1.58 | -1.86% | 16,736 |
| Sep 16, 2025 | 1.54 | 1.76 | 1.54 | 1.61 | 1.61 | 1.90% | 470,020 |
| Sep 15, 2025 | 1.65 | 1.66 | 1.56 | 1.58 | 1.58 | - | 43,149 |
| Sep 12, 2025 | 1.60 | 1.68 | 1.55 | 1.58 | 1.58 | -3.07% | 23,042 |
| Sep 11, 2025 | 1.53 | 1.71 | 1.53 | 1.63 | 1.63 | 2.52% | 346,767 |
| Sep 10, 2025 | 1.55 | 1.83 | 1.50 | 1.59 | 1.59 | 8.90% | 115,732 |
| Sep 9, 2025 | 1.57 | 1.57 | 1.45 | 1.46 | 1.46 | -5.81% | 115,822 |
| Sep 8, 2025 | 1.60 | 2.15 | 1.41 | 1.55 | 1.55 | 4.03% | 1,534,424 |
| Sep 5, 2025 | 1.45 | 1.60 | 1.45 | 1.49 | 1.49 | -6.29% | 43,159 |
| Sep 4, 2025 | 1.55 | 1.64 | 1.55 | 1.59 | 1.59 | -3.64% | 11,151 |
| Sep 3, 2025 | 1.65 | 1.65 | 1.60 | 1.65 | 1.65 | -0.60% | 6,086 |
| Sep 2, 2025 | 1.69 | 1.70 | 1.64 | 1.66 | 1.66 | -2.92% | 20,643 |
| Aug 29, 2025 | 1.76 | 1.76 | 1.70 | 1.71 | 1.71 | 1.79% | 3,853 |
| Aug 28, 2025 | 1.69 | 1.70 | 1.65 | 1.68 | 1.68 | 1.51% | 19,280 |
| Aug 27, 2025 | 1.71 | 1.74 | 1.64 | 1.66 | 1.66 | -4.89% | 50,076 |
| Aug 26, 2025 | 1.75 | 1.75 | 1.67 | 1.74 | 1.74 | 0.58% | 5,802 |
| Aug 25, 2025 | 1.70 | 1.76 | 1.65 | 1.73 | 1.73 | 2.37% | 33,923 |
| Aug 22, 2025 | 1.71 | 1.71 | 1.59 | 1.69 | 1.69 | 3.68% | 23,479 |
| Aug 21, 2025 | 1.66 | 1.66 | 1.57 | 1.63 | 1.63 | -4.12% | 17,035 |
| Aug 20, 2025 | 1.63 | 1.75 | 1.62 | 1.70 | 1.70 | 1.19% | 14,925 |
| Aug 19, 2025 | 1.61 | 1.74 | 1.61 | 1.68 | 1.68 | -2.33% | 5,573 |
| Aug 18, 2025 | 1.74 | 1.76 | 1.64 | 1.72 | 1.72 | -0.58% | 4,023 |
| Aug 15, 2025 | 1.70 | 1.77 | 1.68 | 1.73 | 1.73 | -1.14% | 23,120 |
| Aug 14, 2025 | 1.71 | 1.79 | 1.70 | 1.75 | 1.75 | -1.69% | 21,340 |
| Aug 13, 2025 | 1.72 | 1.78 | 1.64 | 1.78 | 1.78 | 1.71% | 10,298 |
| Aug 12, 2025 | 1.74 | 1.77 | 1.54 | 1.75 | 1.75 | -1.13% | 17,635 |
| Aug 11, 2025 | 1.71 | 1.79 | 1.69 | 1.77 | 1.77 | 0.57% | 22,152 |
| Aug 8, 2025 | 1.73 | 1.88 | 1.61 | 1.76 | 1.76 | -2.22% | 36,921 |
| Aug 7, 2025 | 1.76 | 1.87 | 1.75 | 1.80 | 1.80 | 1.69% | 104,309 |
| Aug 6, 2025 | 1.73 | 1.77 | 1.65 | 1.77 | 1.77 | -0.84% | 34,967 |
| Aug 5, 2025 | 1.79 | 1.88 | 1.70 | 1.79 | 1.79 | 1.42% | 58,622 |
| Aug 4, 2025 | 1.64 | 1.84 | 1.63 | 1.76 | 1.76 | 4.76% | 85,926 |
| Aug 1, 2025 | 1.76 | 1.76 | 1.61 | 1.68 | 1.68 | -3.72% | 21,600 |
| Jul 31, 2025 | 1.73 | 1.75 | 1.71 | 1.75 | 1.75 | 0.29% | 6,990 |
| Jul 30, 2025 | 1.74 | 1.84 | 1.67 | 1.74 | 1.74 | 2.35% | 47,034 |
| Jul 29, 2025 | 1.74 | 1.74 | 1.68 | 1.70 | 1.70 | -2.30% | 41,347 |
| Jul 28, 2025 | 1.82 | 1.91 | 1.70 | 1.74 | 1.74 | -6.45% | 44,270 |
| Jul 25, 2025 | 1.94 | 1.95 | 1.81 | 1.86 | 1.86 | -2.62% | 22,215 |
| Jul 24, 2025 | 1.96 | 1.96 | 1.81 | 1.91 | 1.91 | -1.55% | 73,985 |
| Jul 23, 2025 | 1.80 | 1.98 | 1.74 | 1.94 | 1.94 | 10.86% | 1,112,081 |
| Jul 22, 2025 | 1.74 | 1.81 | 1.74 | 1.75 | 1.75 | -1.13% | 22,212 |
| Jul 21, 2025 | 1.79 | 1.79 | 1.71 | 1.77 | 1.77 | 2.31% | 45,630 |
| Jul 18, 2025 | 1.66 | 1.77 | 1.65 | 1.73 | 1.73 | 1.76% | 93,286 |
| Jul 17, 2025 | 1.61 | 1.82 | 1.61 | 1.70 | 1.70 | 4.29% | 41,072 |