NYSEAMERICAN : SYNX
Silynxcom Ltd. — Price history
Technology · Communication Equipment · Israel
Last price 0.8495 USD (Oct 30, 2026, 10:03 AM EDT) · Market cap 5.64M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Silynxcom Ltd. (SYNX) closed at 0.898 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.82 | 0.8999 | 0.8 | 0.898 | 41,059 | +10.18% |
| 2026-10-29 | 0.7244 | 0.82 | 0.724 | 0.815 | 64,061 | +18.98% |
| 2026-10-28 | 0.71 | 0.71 | 0.6505 | 0.685 | 19,395 | -6.29% |
| 2026-10-27 | 0.65 | 0.74 | 0.65 | 0.731 | 12,866 | -0.81% |
| 2026-10-26 | 0.7001 | 0.7618 | 0.7001 | 0.737 | 2,736 | -0.41% |
| 2026-10-23 | 0.7135 | 0.74 | 0.7023 | 0.74 | 11,796 | +5.40% |
| 2026-10-22 | 0.7023 | 0.7486 | 0.6866 | 0.7021 | 54,665 | +0.07% |
| 2026-10-21 | 0.774 | 0.774 | 0.6975 | 0.7016 | 56,759 | -10.51% |
| 2026-10-20 | 0.8 | 0.8 | 0.7211 | 0.784 | 27,037 | +8.44% |
| 2026-10-19 | 0.81 | 0.81 | 0.723 | 0.723 | 10,896 | -4.87% |
| 2026-10-16 | 0.752 | 0.7994 | 0.752 | 0.76 | 9,167 | -0.13% |
| 2026-10-15 | 0.79 | 0.805 | 0.76 | 0.761 | 27,609 | -2.46% |
| 2026-10-14 | 0.82 | 0.82 | 0.7802 | 0.7802 | 14,796 | -6.07% |
| 2026-10-13 | 0.83 | 0.8501 | 0.83 | 0.8306 | 6,497 | +1.05% |
| 2026-10-12 | 0.87 | 0.8922 | 0.8142 | 0.822 | 4,396 | -3.56% |
| 2026-10-09 | 0.8502 | 0.9004 | 0.84 | 0.8523 | 3,884 | -0.95% |
| 2026-10-08 | 0.9 | 0.91 | 0.8605 | 0.8605 | 9,990 | -8.35% |
| 2026-10-07 | 0.89 | 0.9389 | 0.89 | 0.9389 | 3,841 | +4.33% |
| 2026-10-06 | 0.8501 | 0.8999 | 0.85 | 0.8999 | 8,348 | +4.05% |
| 2026-10-05 | 0.97 | 0.97 | 0.8625 | 0.8649 | 31,468 | -14.37% |
| 2026-10-02 | 0.905 | 1.04 | 0.905 | 1.01 | 14,779 | +3.06% |
| 2026-10-01 | 0.9501 | 0.99 | 0.9501 | 0.98 | 11,903 | -2.00% |
| 2026-09-30 | 0.9811 | 1.035 | 0.9811 | 1 | 29,940 | -2.91% |
| 2026-09-29 | 1.04 | 1.04 | 1.02 | 1.03 | 10,360 | -1.90% |
| 2026-09-28 | 1.05 | 1.05 | 1.03 | 1.05 | 5,882 | +0.00% |
| 2026-09-25 | 1.03 | 1.05 | 0.9569 | 1.05 | 61,403 | +3.96% |
| 2026-09-24 | 0.9101 | 1.04 | 0.9101 | 1.01 | 45,418 | +7.45% |
| 2026-09-23 | 0.965 | 0.97 | 0.94 | 0.94 | 2,446 | -4.13% |
| 2026-09-22 | 0.95 | 0.9998 | 0.9125 | 0.9805 | 18,793 | -1.46% |
| 2026-09-21 | 0.91 | 0.997 | 0.8543 | 0.995 | 41,366 | +11.80% |
| 2026-09-18 | 0.8293 | 0.9165 | 0.8107 | 0.89 | 84,716 | +5.36% |
| 2026-09-17 | 0.8202 | 0.848 | 0.8202 | 0.8447 | 27,470 | +5.46% |
| 2026-09-16 | 0.8305 | 0.8323 | 0.8 | 0.801 | 32,875 | -4.53% |
| 2026-09-15 | 0.85 | 0.9371 | 0.7999 | 0.839 | 214,338 | -0.08% |
| 2026-09-14 | 0.8103 | 0.8797 | 0.8001 | 0.8397 | 281,377 | +2.05% |
| 2026-09-11 | 0.8 | 0.8234 | 0.8 | 0.8228 | 4,122 | +2.82% |
| 2026-09-10 | 0.811 | 0.8209 | 0.782 | 0.8002 | 30,230 | -3.71% |
| 2026-09-09 | 0.8443 | 0.8448 | 0.831 | 0.831 | 4,316 | -1.66% |
| 2026-09-08 | 0.8664 | 0.8664 | 0.8315 | 0.845 | 9,791 | -2.54% |
| 2026-09-04 | 0.851 | 0.87 | 0.8314 | 0.867 | 29,106 | +1.52% |
| 2026-09-03 | 0.842 | 0.8749 | 0.8369 | 0.854 | 30,994 | -0.47% |
| 2026-09-02 | 0.83 | 0.8599 | 0.8204 | 0.858 | 180,311 | -0.27% |
| 2026-09-01 | 0.918 | 0.918 | 0.8301 | 0.8603 | 14,788 | -3.41% |
| 2026-08-31 | 1 | 1 | 0.801 | 0.8907 | 57,889 | -9.16% |
| 2026-08-28 | 0.9902 | 1 | 0.9805 | 0.9805 | 10,258 | -2.92% |
| 2026-08-27 | 1 | 1.06 | 0.9905 | 1.01 | 12,239 | -0.49% |
| 2026-08-26 | 0.9806 | 1.015 | 0.9706 | 1.015 | 16,552 | -0.49% |
| 2026-08-25 | 0.98 | 1.02 | 0.98 | 1.02 | 3,432 | +3.00% |
| 2026-08-24 | 1 | 1.01 | 0.9801 | 0.9903 | 6,197 | +0.03% |
| 2026-08-21 | 0.98 | 1 | 0.9621 | 0.99 | 24,174 | -1.98% |
| 2026-08-20 | 1 | 1.02 | 0.95 | 1.01 | 37,185 | -0.49% |
| 2026-08-19 | 1.05 | 1.06 | 1 | 1.015 | 39,558 | -2.40% |
| 2026-08-18 | 1.05 | 1.07 | 1.03 | 1.04 | 28,431 | -2.80% |
| 2026-08-17 | 1.06 | 1.07 | 1.05 | 1.07 | 18,104 | +0.00% |
| 2026-08-14 | 1.05 | 1.07 | 1.03 | 1.07 | 21,488 | +0.94% |
| 2026-08-13 | 1.05 | 1.07 | 1.04 | 1.06 | 19,110 | +0.00% |
| 2026-08-12 | 1.05 | 1.07 | 1.05 | 1.06 | 31,219 | +0.95% |
| 2026-08-11 | 1.06 | 1.08 | 1.05 | 1.05 | 19,233 | -2.78% |
| 2026-08-10 | 1.07 | 1.08 | 1.04 | 1.08 | 25,269 | +5.88% |
| 2026-08-07 | 1.06 | 1.09 | 1.02 | 1.02 | 68,684 | -4.67% |
| 2026-08-06 | 1.03 | 1.08 | 1.018 | 1.07 | 148,011 | +1.90% |
| 2026-08-05 | 1.03 | 1.05 | 1.01 | 1.05 | 23,294 | +1.94% |
| 2026-08-04 | 1.04 | 1.04 | 1 | 1.03 | 28,709 | +0.00% |
| 2026-08-03 | 1.03 | 1.03 | 1 | 1.03 | 41,519 | +1.98% |
| 2026-07-31 | 1.01 | 1.01 | 1 | 1.01 | 6,880 | -0.98% |
| 2026-07-30 | 1.03 | 1.03 | 1 | 1.02 | 18,365 | +2.00% |
| 2026-07-29 | 1.01 | 1.02 | 1 | 1 | 18,981 | -1.96% |
| 2026-07-28 | 1.015 | 1.04 | 1 | 1.02 | 20,407 | +0.00% |
| 2026-07-27 | 1.03 | 1.05 | 1 | 1.02 | 40,410 | -3.77% |
| 2026-07-24 | 1.045 | 1.08 | 1.04 | 1.06 | 33,771 | +1.91% |
| 2026-07-23 | 1.06 | 1.08 | 1.04 | 1.04 | 24,347 | -0.94% |
| 2026-07-22 | 1.1 | 1.1 | 1.05 | 1.05 | 26,602 | -0.94% |
| 2026-07-21 | 1.07 | 1.09 | 1.05 | 1.06 | 42,908 | -0.93% |
| 2026-07-20 | 1.03 | 1.07 | 1.03 | 1.07 | 27,163 | +1.42% |
| 2026-07-17 | 1.04 | 1.062 | 1.04 | 1.055 | 31,721 | +3.43% |
| 2026-07-16 | 1.03 | 1.053 | 1.01 | 1.02 | 17,751 | -2.86% |
| 2026-07-15 | 1.03 | 1.07 | 1.03 | 1.05 | 12,804 | -0.94% |
| 2026-07-14 | 1.03 | 1.06 | 1.02 | 1.06 | 26,401 | -0.93% |
| 2026-07-13 | 1.03 | 1.07 | 1.03 | 1.07 | 35,757 | +3.88% |
| 2026-07-10 | 1.12 | 1.12 | 1.01 | 1.03 | 58,937 | -6.79% |
| 2026-07-09 | 1 | 1.11 | 1 | 1.105 | 27,644 | +6.25% |
| 2026-07-08 | 1.025 | 1.08 | 1.025 | 1.04 | 27,976 | -0.95% |
| 2026-07-07 | 1.015 | 1.058 | 1 | 1.05 | 51,996 | +0.00% |
| 2026-07-06 | 1.1 | 1.1 | 1.022 | 1.05 | 24,049 | +0.00% |
| 2026-07-02 | 1.04 | 1.1 | 1.02 | 1.05 | 15,895 | -2.78% |
| 2026-07-01 | 1.015 | 1.09 | 1.01 | 1.08 | 15,486 | +4.85% |
| 2026-06-30 | 1.03 | 1.05 | 1.02 | 1.03 | 28,775 | +0.00% |
| 2026-06-29 | 1.04 | 1.07 | 1 | 1.03 | 60,764 | -2.83% |
| 2026-06-26 | 1.03 | 1.07 | 1.01 | 1.06 | 37,640 | +2.91% |
| 2026-06-25 | 1.1 | 1.1 | 1.01 | 1.03 | 58,275 | -3.92% |
| 2026-06-24 | 1.1 | 1.11 | 1.07 | 1.072 | 33,267 | -6.78% |
| 2026-06-23 | 1.11 | 1.15 | 1.07 | 1.15 | 23,510 | +0.17% |
| 2026-06-22 | 1.11 | 1.16 | 1.11 | 1.148 | 16,823 | +0.70% |
| 2026-06-18 | 1.2 | 1.2 | 1.11 | 1.14 | 27,592 | -1.72% |
| 2026-06-17 | 1.1 | 1.18 | 1.1 | 1.16 | 18,481 | +3.11% |
| 2026-06-16 | 1.15 | 1.16 | 1.11 | 1.125 | 37,832 | -2.17% |
| 2026-06-15 | 1.13 | 1.17 | 1.086 | 1.15 | 141,265 | +0.00% |
| 2026-06-12 | 1.14 | 1.15 | 1.08 | 1.15 | 31,071 | +2.68% |
| 2026-06-11 | 1.1 | 1.13 | 1.09 | 1.12 | 29,979 | +5.66% |
| 2026-06-10 | 1.07 | 1.109 | 1.05 | 1.06 | 24,002 | +1.92% |
| 2026-06-09 | 1.12 | 1.12 | 1.04 | 1.04 | 40,629 | -6.31% |
| 2026-06-08 | 1.06 | 1.16 | 1.02 | 1.11 | 26,147 | +0.45% |
| 2026-06-05 | 1.16 | 1.16 | 1.1 | 1.105 | 28,705 | -3.91% |
| 2026-06-04 | 1.17 | 1.18 | 1.15 | 1.15 | 27,805 | +0.00% |
| 2026-06-03 | 1.18 | 1.22 | 1.14 | 1.15 | 28,070 | -6.50% |
| 2026-06-02 | 1.17 | 1.25 | 1.14 | 1.23 | 186,718 | +6.03% |
| 2026-06-01 | 1.16 | 1.181 | 1.13 | 1.16 | 79,511 | +0.87% |
| 2026-05-29 | 1.15 | 1.2 | 1.14 | 1.15 | 62,159 | -3.36% |
| 2026-05-28 | 0.98 | 1.19 | 0.98 | 1.19 | 94,442 | +0.00% |
| 2026-05-27 | 1.19 | 1.2 | 1.14 | 1.19 | 71,956 | +0.00% |
| 2026-05-26 | 1.18 | 1.195 | 1.16 | 1.19 | 34,351 | -1.65% |
| 2026-05-22 | 1.15 | 1.21 | 1.15 | 1.21 | 16,510 | +1.68% |
| 2026-05-21 | 1.12 | 1.19 | 1.1 | 1.19 | 50,774 | +3.48% |
| 2026-05-20 | 1.14 | 1.16 | 1.08 | 1.15 | 163,679 | -1.71% |
| 2026-05-19 | 1.19 | 1.19 | 1.16 | 1.17 | 34,508 | -3.31% |
| 2026-05-18 | 1.21 | 1.23 | 1.18 | 1.21 | 38,339 | -2.42% |
| 2026-05-15 | 1.27 | 1.3 | 1.19 | 1.24 | 147,293 | -6.06% |
| 2026-05-14 | 1.28 | 1.32 | 1.251 | 1.32 | 56,636 | +2.33% |
| 2026-05-13 | 1.26 | 1.32 | 1.21 | 1.29 | 200,096 | +0.00% |
| 2026-05-12 | 1.17 | 1.33 | 1.17 | 1.29 | 743,275 | +10.26% |