NYSE : LYNX
Lyntris Inc. — Price history
Industrials · Aerospace & Defense · United States
Last price 11.47 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.32B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Lyntris Inc. (LYNX) closed at 11.53 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 11.55 | 12.21 | 11.46 | 11.53 | 191,370 | +0.52% |
| 2026-10-30 | 12.18 | 12.27 | 11.43 | 11.47 | 496,808 | -5.83% |
| 2026-10-29 | 11.25 | 12.22 | 11.15 | 12.18 | 468,362 | +8.56% |
| 2026-10-28 | 10.86 | 11.27 | 10.48 | 11.22 | 315,785 | +3.03% |
| 2026-10-27 | 10.71 | 10.92 | 10.52 | 10.89 | 323,669 | +1.68% |
| 2026-10-26 | 10.33 | 11 | 10.33 | 10.71 | 246,271 | +4.18% |
| 2026-10-23 | 10.95 | 11.02 | 10.27 | 10.28 | 353,199 | -6.80% |
| 2026-10-22 | 11.06 | 11.35 | 10.75 | 11.03 | 225,956 | -1.96% |
| 2026-10-21 | 11.21 | 11.44 | 11.11 | 11.25 | 141,462 | +0.54% |
| 2026-10-20 | 11.52 | 11.52 | 11.1 | 11.19 | 411,796 | -2.36% |
| 2026-10-19 | 11.26 | 11.62 | 11.09 | 11.46 | 326,181 | +1.15% |
| 2026-10-16 | 11.37 | 11.5 | 11.244 | 11.33 | 225,483 | +0.00% |
| 2026-10-15 | 11.46 | 11.62 | 11.22 | 11.33 | 879,940 | -0.70% |
| 2026-10-14 | 10.72 | 11.41 | 10.7 | 11.41 | 510,718 | +5.06% |
| 2026-10-13 | 11.54 | 11.735 | 10.835 | 10.86 | 414,968 | -5.73% |
| 2026-10-12 | 11.7 | 11.77 | 11.2 | 11.52 | 351,630 | -1.37% |
| 2026-10-09 | 12.45 | 12.605 | 11.61 | 11.68 | 815,840 | -5.27% |
| 2026-10-08 | 12.76 | 12.875 | 12.15 | 12.33 | 377,839 | -3.37% |
| 2026-10-07 | 13.15 | 13.15 | 12.76 | 12.76 | 315,274 | -3.77% |
| 2026-10-06 | 12.6 | 13.48 | 12.5 | 13.26 | 411,565 | +5.66% |
| 2026-10-05 | 12.86 | 13.3 | 12.545 | 12.55 | 333,424 | -1.49% |
| 2026-10-02 | 12.66 | 12.92 | 12.405 | 12.74 | 757,924 | +0.63% |
| 2026-10-01 | 12.25 | 12.84 | 12.12 | 12.66 | 596,993 | +2.59% |
| 2026-09-30 | 12.52 | 12.58 | 12.05 | 12.34 | 521,363 | -0.64% |
| 2026-09-29 | 12.5 | 12.96 | 12.22 | 12.42 | 1,409,334 | +1.22% |
| 2026-09-28 | 12.72 | 12.92 | 12.2 | 12.27 | 614,111 | -4.59% |
| 2026-09-25 | 12.84 | 13.16 | 12.77 | 12.86 | 265,057 | -0.77% |
| 2026-09-24 | 12.94 | 13.34 | 12.72 | 12.96 | 329,984 | -0.15% |
| 2026-09-23 | 13.48 | 13.595 | 12.88 | 12.98 | 311,504 | -2.41% |
| 2026-09-22 | 13.33 | 13.9 | 13.04 | 13.3 | 278,430 | -0.23% |
| 2026-09-21 | 13.76 | 13.898 | 13.04 | 13.33 | 239,781 | -2.63% |
| 2026-09-18 | 13.8 | 13.88 | 13.44 | 13.69 | 293,264 | +1.86% |
| 2026-09-17 | 13.81 | 14 | 13.331 | 13.44 | 401,942 | -1.68% |
| 2026-09-16 | 13.46 | 13.88 | 13.26 | 13.67 | 287,078 | +1.56% |
| 2026-09-15 | 13.46 | 13.88 | 13.07 | 13.46 | 543,724 | +0.00% |
| 2026-09-14 | 12.7 | 13.71 | 12.4 | 13.46 | 849,455 | +5.65% |
| 2026-09-11 | 12.51 | 13.02 | 12.46 | 12.74 | 241,912 | +2.82% |
| 2026-09-10 | 12.77 | 12.83 | 12.21 | 12.39 | 568,262 | -3.05% |
| 2026-09-09 | 13.12 | 13.437 | 12.4 | 12.78 | 649,071 | -2.74% |
| 2026-09-08 | 12.67 | 13.72 | 12.67 | 13.14 | 572,954 | +3.71% |
| 2026-09-04 | 12.99 | 13.15 | 12.63 | 12.67 | 423,887 | -3.13% |
| 2026-09-03 | 13.11 | 13.36 | 12.67 | 13.08 | 597,815 | -0.53% |
| 2026-09-02 | 13.86 | 13.88 | 12.89 | 13.15 | 289,068 | -4.15% |
| 2026-09-01 | 13.44 | 14.02 | 13.02 | 13.72 | 306,634 | +1.03% |
| 2026-08-31 | 13.92 | 14.1 | 13.495 | 13.58 | 375,850 | -3.41% |
| 2026-08-28 | 14.03 | 14.64 | 13.694 | 14.06 | 421,163 | -0.78% |
| 2026-08-27 | 14 | 14.25 | 13.3 | 14.17 | 450,025 | +3.81% |
| 2026-08-26 | 13.81 | 14.22 | 12.96 | 13.65 | 1,257,587 | -2.57% |
| 2026-08-25 | 15.06 | 15.2 | 13.5 | 14.01 | 1,123,580 | -6.79% |
| 2026-08-24 | 15.55 | 15.7 | 15.03 | 15.03 | 554,397 | -4.33% |
| 2026-08-21 | 15.45 | 15.8 | 15.05 | 15.71 | 883,888 | +1.03% |
| 2026-08-20 | 14.75 | 15.59 | 14.63 | 15.55 | 2,520,051 | +3.60% |