Want to see SYNX full AI Analyst Report?
Silynxcom Ltd. (SYNX) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.82 | 0.90 | 0.80 | 0.90 | 0.90 | +10.18% | 41,016 | 1.17 |
| Oct 29, 2026 | 0.72 | 0.82 | 0.72 | 0.82 | 0.82 | +18.98% | 63,960 | 1.84 |
| Oct 28, 2026 | 0.71 | 0.71 | 0.65 | 0.69 | 0.69 | -6.29% | 17,710 | 0.51 |
| Oct 27, 2026 | 0.65 | 0.74 | 0.65 | 0.73 | 0.73 | -0.81% | 12,866 | 0.37 |
| Oct 26, 2026 | 0.70 | 0.76 | 0.70 | 0.74 | 0.74 | -0.41% | 2,736 | 0.08 |
| Oct 23, 2026 | 0.71 | 0.74 | 0.70 | 0.74 | 0.74 | +5.41% | 11,796 | 0.34 |
| Oct 22, 2026 | 0.70 | 0.75 | 0.69 | 0.70 | 0.70 | +0.14% | 54,663 | 1.57 |
| Oct 21, 2026 | 0.77 | 0.77 | 0.70 | 0.70 | 0.70 | -10.59% | 56,759 | 1.65 |
| Oct 20, 2026 | 0.80 | 0.80 | 0.72 | 0.78 | 0.78 | +8.44% | 27,037 | 0.79 |
| Oct 19, 2026 | 0.81 | 0.81 | 0.72 | 0.72 | 0.72 | -4.87% | 10,896 | 0.31 |
| Oct 16, 2026 | 0.75 | 0.80 | 0.75 | 0.76 | 0.76 | -0.13% | 9,167 | 0.26 |
| Oct 15, 2026 | 0.79 | 0.81 | 0.76 | 0.76 | 0.76 | -2.44% | 31,444 | 0.90 |
| Oct 14, 2026 | 0.82 | 0.82 | 0.78 | 0.78 | 0.78 | -6.02% | 14,865 | 0.42 |
| Oct 13, 2026 | 0.83 | 0.85 | 0.83 | 0.83 | 0.83 | +0.97% | 6,497 | 0.18 |
| Oct 12, 2026 | 0.87 | 0.89 | 0.81 | 0.82 | 0.82 | -3.52% | 4,948 | 0.14 |
| Oct 09, 2026 | 0.85 | 0.90 | 0.84 | 0.85 | 0.85 | -0.93% | 3,884 | 0.11 |
| Oct 08, 2026 | 0.90 | 0.91 | 0.86 | 0.86 | 0.86 | -8.32% | 9,990 | 0.27 |
| Oct 07, 2026 | 0.89 | 0.94 | 0.89 | 0.94 | 0.94 | +4.34% | 3,842 | 0.10 |
| Oct 06, 2026 | 0.85 | 0.90 | 0.85 | 0.90 | 0.90 | +4.05% | 8,373 | 0.22 |
| Oct 05, 2026 | 0.97 | 0.97 | 0.86 | 0.86 | 0.86 | -14.46% | 31,470 | 0.84 |
| Oct 02, 2026 | 0.91 | 1.04 | 0.91 | 1.01 | 1.01 | +3.06% | 14,779 | 0.39 |
| Oct 01, 2026 | 0.95 | 0.99 | 0.95 | 0.98 | 0.98 | -2.00% | 11,903 | 0.31 |
| Sep 30, 2026 | 0.98 | 1.04 | 0.98 | 1.00 | 1.00 | -2.91% | 29,943 | 0.79 |
| Sep 29, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -1.90% | 10,360 | 0.27 |
| Sep 28, 2026 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | +0.00% | 5,882 | 0.15 |
| Sep 25, 2026 | 1.03 | 1.05 | 0.96 | 1.05 | 1.05 | +3.96% | 61,406 | 1.63 |
| Sep 24, 2026 | 0.91 | 1.04 | 0.91 | 1.01 | 1.01 | +7.45% | 45,419 | 1.20 |
| Sep 23, 2026 | 0.96 | 0.97 | 0.94 | 0.94 | 0.94 | -4.08% | 2,446 | 0.06 |
| Sep 22, 2026 | 0.95 | 1.00 | 0.91 | 0.98 | 0.98 | -1.51% | 18,793 | 0.48 |
| Sep 21, 2026 | 0.91 | 1.00 | 0.85 | 1.00 | 1.00 | +11.80% | 42,427 | 1.09 |
| Sep 18, 2026 | 0.83 | 0.92 | 0.81 | 0.89 | 0.89 | +5.45% | 84,844 | 2.24 |
| Sep 17, 2026 | 0.82 | 0.85 | 0.82 | 0.84 | 0.84 | +5.37% | 27,470 | 0.73 |
| Sep 16, 2026 | 0.83 | 0.83 | 0.80 | 0.80 | 0.80 | -4.53% | 33,102 | 0.88 |
| Sep 15, 2026 | 0.85 | 0.94 | 0.80 | 0.84 | 0.84 | +0.00% | 214,353 | 6.21 |
| Sep 14, 2026 | 0.81 | 0.88 | 0.80 | 0.84 | 0.84 | +2.07% | 281,958 | 9.20 |
| Sep 11, 2026 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | +2.75% | 4,122 | 0.13 |
| Sep 10, 2026 | 0.81 | 0.82 | 0.78 | 0.80 | 0.80 | -3.73% | 30,230 | 0.92 |
| Sep 09, 2026 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -1.66% | 4,316 | 0.13 |
| Sep 08, 2026 | 0.87 | 0.87 | 0.83 | 0.85 | 0.85 | -2.54% | 9,791 | 0.29 |
| Sep 07, 2026 | 0.85 | 0.87 | 0.83 | 0.87 | 0.87 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.85 | 0.87 | 0.83 | 0.87 | 0.87 | +1.52% | 29,106 | 0.86 |
| Sep 03, 2026 | 0.84 | 0.87 | 0.84 | 0.85 | 0.85 | -0.47% | 30,694 | 0.90 |
| Sep 02, 2026 | 0.83 | 0.86 | 0.82 | 0.86 | 0.86 | -0.23% | 180,311 | 5.72 |
| Sep 01, 2026 | 0.92 | 0.92 | 0.83 | 0.86 | 0.86 | -3.37% | 14,667 | 0.46 |
| Aug 31, 2026 | 1.00 | 1.00 | 0.80 | 0.89 | 0.89 | -9.18% | 57,889 | 1.71 |
| Aug 28, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -2.97% | 10,236 | 0.29 |
| Aug 27, 2026 | 1.00 | 1.06 | 0.99 | 1.01 | 1.01 | -0.49% | 12,239 | 0.34 |
| Aug 26, 2026 | 0.98 | 1.02 | 0.97 | 1.02 | 1.02 | -0.49% | 16,552 | 0.45 |
| Aug 25, 2026 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | +3.03% | 3,432 | 0.09 |
| Aug 24, 2026 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | +0.00% | 6,197 | 0.16 |
