Synergy CHC Corp. (SNYR)
NASDAQ: SNYR · Real-Time Price · USD
0.376
-0.013 (-3.25%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Synergy CHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | -3.25% | 350,074 |
| Apr 27, 2026 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | -2.88% | 500,664 |
| Apr 24, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -0.08% | 389,125 |
| Apr 23, 2026 | 0.43 | 0.44 | 0.39 | 0.40 | 0.40 | -10.01% | 675,904 |
| Apr 22, 2026 | 0.44 | 0.46 | 0.44 | 0.44 | 0.44 | -3.29% | 479,010 |
| Apr 21, 2026 | 0.49 | 0.49 | 0.45 | 0.46 | 0.46 | -9.88% | 647,205 |
| Apr 20, 2026 | 0.51 | 0.52 | 0.49 | 0.51 | 0.51 | -2.80% | 1,009,903 |
| Apr 17, 2026 | 0.49 | 0.53 | 0.48 | 0.52 | 0.52 | 3.49% | 1,186,314 |
| Apr 16, 2026 | 0.53 | 0.53 | 0.42 | 0.51 | 0.51 | -7.82% | 2,106,031 |
| Apr 15, 2026 | 0.59 | 0.61 | 0.53 | 0.55 | 0.55 | -11.31% | 4,258,320 |
| Apr 14, 2026 | 0.80 | 0.83 | 0.56 | 0.62 | 0.62 | 7.77% | 49,662,114 |
| Apr 13, 2026 | 0.58 | 0.67 | 0.57 | 0.58 | 0.58 | 0.05% | 19,655,254 |
| Apr 10, 2026 | 0.63 | 0.69 | 0.55 | 0.58 | 0.58 | -6.35% | 32,506 |
| Apr 9, 2026 | 0.67 | 0.68 | 0.61 | 0.61 | 0.61 | -4.21% | 60,233 |
| Apr 8, 2026 | 0.68 | 0.73 | 0.64 | 0.64 | 0.64 | -4.67% | 23,700 |
| Apr 7, 2026 | 0.72 | 0.76 | 0.67 | 0.67 | 0.67 | -8.67% | 34,119 |
| Apr 6, 2026 | 0.80 | 0.83 | 0.73 | 0.74 | 0.74 | -7.98% | 27,481 |
| Apr 2, 2026 | 1.02 | 1.02 | 0.80 | 0.80 | 0.80 | -21.57% | 99,343 |
| Apr 1, 2026 | 0.83 | 1.14 | 0.71 | 1.02 | 1.02 | -20.93% | 152,526 |
| Mar 31, 2026 | 1.24 | 1.34 | 1.24 | 1.29 | 1.29 | 6.61% | 22,374 |
| Mar 30, 2026 | 1.22 | 1.29 | 1.20 | 1.21 | 1.21 | - | 25,199 |
| Mar 27, 2026 | 1.18 | 1.26 | 1.18 | 1.21 | 1.21 | 2.54% | 3,532 |
| Mar 26, 2026 | 1.13 | 1.28 | 0.99 | 1.18 | 1.18 | 0.85% | 28,163 |
| Mar 25, 2026 | 1.16 | 1.20 | 1.16 | 1.17 | 1.17 | 3.54% | 8,934 |
| Mar 24, 2026 | 1.14 | 1.17 | 1.10 | 1.13 | 1.13 | -3.42% | 19,187 |
| Mar 23, 2026 | 1.27 | 1.27 | 1.13 | 1.17 | 1.17 | -4.10% | 16,810 |
| Mar 20, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -2.40% | 53,799 |
| Mar 19, 2026 | 1.35 | 1.35 | 1.25 | 1.25 | 1.25 | -6.02% | 21,918 |
| Mar 18, 2026 | 1.32 | 1.38 | 1.32 | 1.33 | 1.33 | 0.76% | 17,305 |
| Mar 17, 2026 | 1.29 | 1.39 | 1.29 | 1.32 | 1.32 | 1.54% | 17,784 |
| Mar 16, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | - | 7,314 |
| Mar 13, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | 3,654 |
| Mar 12, 2026 | 1.37 | 1.42 | 1.27 | 1.29 | 1.29 | - | 13,466 |
| Mar 11, 2026 | 1.34 | 1.37 | 1.27 | 1.29 | 1.29 | -0.77% | 16,612 |
| Mar 10, 2026 | 1.35 | 1.40 | 1.30 | 1.30 | 1.30 | -0.76% | 21,935 |
| Mar 9, 2026 | 1.47 | 1.47 | 1.27 | 1.31 | 1.31 | -2.24% | 24,074 |
| Mar 6, 2026 | 1.35 | 1.36 | 1.32 | 1.34 | 1.34 | - | 8,114 |
| Mar 5, 2026 | 1.31 | 1.40 | 1.31 | 1.34 | 1.34 | 1.52% | 12,848 |
| Mar 4, 2026 | 1.34 | 1.37 | 1.31 | 1.32 | 1.32 | -0.75% | 37,936 |
| Mar 3, 2026 | 1.37 | 1.39 | 1.27 | 1.33 | 1.33 | -4.32% | 23,090 |
| Mar 2, 2026 | 1.34 | 1.39 | 1.34 | 1.39 | 1.39 | -0.71% | 43,219 |
| Feb 27, 2026 | 1.35 | 1.41 | 1.30 | 1.40 | 1.40 | 7.69% | 61,578 |
| Feb 26, 2026 | 1.34 | 1.43 | 1.30 | 1.30 | 1.30 | -1.52% | 43,569 |
| Feb 25, 2026 | 1.30 | 1.35 | 1.30 | 1.32 | 1.32 | 1.54% | 18,893 |
| Feb 24, 2026 | 1.42 | 1.44 | 1.30 | 1.30 | 1.30 | -7.14% | 63,936 |
| Feb 23, 2026 | 1.44 | 1.50 | 1.39 | 1.40 | 1.40 | -4.11% | 16,244 |
| Feb 20, 2026 | 1.63 | 1.63 | 1.39 | 1.46 | 1.46 | -7.59% | 99,252 |
| Feb 19, 2026 | 1.70 | 1.71 | 1.57 | 1.58 | 1.58 | -7.06% | 28,822 |
| Feb 18, 2026 | 1.65 | 1.75 | 1.65 | 1.70 | 1.70 | 4.29% | 5,203 |
| Feb 17, 2026 | 1.62 | 1.72 | 1.62 | 1.63 | 1.63 | - | 15,874 |
| Feb 13, 2026 | 1.64 | 1.68 | 1.63 | 1.63 | 1.63 | -1.21% | 3,808 |
| Feb 12, 2026 | 1.75 | 1.75 | 1.62 | 1.65 | 1.65 | -4.62% | 8,917 |
| Feb 11, 2026 | 1.74 | 1.74 | 1.70 | 1.73 | 1.73 | -1.70% | 16,724 |
| Feb 10, 2026 | 1.75 | 1.77 | 1.73 | 1.76 | 1.76 | 1.73% | 7,495 |
| Feb 9, 2026 | 1.74 | 1.83 | 1.72 | 1.73 | 1.73 | -2.26% | 16,128 |
| Feb 6, 2026 | 1.70 | 1.83 | 1.70 | 1.77 | 1.77 | 2.91% | 5,413 |
| Feb 5, 2026 | 1.74 | 1.81 | 1.72 | 1.72 | 1.72 | -3.91% | 16,055 |
| Feb 4, 2026 | 1.80 | 1.86 | 1.78 | 1.79 | 1.79 | -3.76% | 9,858 |
| Feb 3, 2026 | 1.76 | 1.90 | 1.76 | 1.86 | 1.86 | 6.29% | 41,032 |
| Feb 2, 2026 | 1.88 | 1.97 | 1.75 | 1.75 | 1.75 | -6.42% | 48,360 |
| Jan 30, 2026 | 1.86 | 1.87 | 1.80 | 1.87 | 1.87 | 1.63% | 22,969 |
| Jan 29, 2026 | 1.82 | 1.93 | 1.79 | 1.84 | 1.84 | 1.10% | 53,094 |
| Jan 28, 2026 | 1.99 | 2.02 | 1.78 | 1.82 | 1.82 | -10.78% | 61,724 |
| Jan 27, 2026 | 2.08 | 2.14 | 1.92 | 2.04 | 2.04 | 3.82% | 167,848 |
| Jan 26, 2026 | 1.85 | 2.15 | 1.85 | 1.97 | 1.97 | 5.65% | 62,002 |
| Jan 23, 2026 | 1.88 | 1.90 | 1.86 | 1.86 | 1.86 | -2.11% | 14,264 |
| Jan 22, 2026 | 1.87 | 1.97 | 1.87 | 1.90 | 1.90 | 3.26% | 7,801 |
| Jan 21, 2026 | 1.80 | 2.04 | 1.70 | 1.84 | 1.84 | 1.66% | 80,711 |
| Jan 20, 2026 | 1.80 | 1.83 | 1.80 | 1.81 | 1.81 | 0.56% | 32,455 |
| Jan 16, 2026 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | -1.10% | 6,179 |
| Jan 15, 2026 | 1.85 | 1.85 | 1.82 | 1.82 | 1.82 | - | 4,531 |
| Jan 14, 2026 | 1.87 | 1.87 | 1.82 | 1.82 | 1.82 | - | 18,539 |
| Jan 13, 2026 | 1.82 | 1.88 | 1.82 | 1.82 | 1.82 | 0.55% | 13,773 |
| Jan 12, 2026 | 1.82 | 1.86 | 1.81 | 1.81 | 1.81 | - | 7,774 |
| Jan 9, 2026 | 1.85 | 1.88 | 1.80 | 1.81 | 1.81 | -2.16% | 13,613 |
| Jan 8, 2026 | 1.85 | 1.88 | 1.85 | 1.85 | 1.85 | 1.65% | 5,383 |
| Jan 7, 2026 | 1.84 | 1.87 | 1.81 | 1.82 | 1.82 | -1.62% | 20,724 |
| Jan 6, 2026 | 1.91 | 1.91 | 1.85 | 1.85 | 1.85 | 1.09% | 11,509 |
| Jan 5, 2026 | 1.85 | 1.89 | 1.82 | 1.83 | 1.83 | -2.66% | 10,086 |
| Jan 2, 2026 | 1.88 | 1.88 | 1.80 | 1.88 | 1.88 | 1.08% | 19,219 |
| Dec 31, 2025 | 1.80 | 1.86 | 1.80 | 1.86 | 1.86 | 2.76% | 18,750 |
| Dec 30, 2025 | 1.88 | 1.88 | 1.80 | 1.81 | 1.81 | - | 17,722 |
| Dec 29, 2025 | 1.87 | 1.87 | 1.80 | 1.81 | 1.81 | -2.69% | 40,010 |
| Dec 26, 2025 | 1.83 | 1.90 | 1.81 | 1.86 | 1.86 | 0.38% | 43,250 |
| Dec 24, 2025 | 1.92 | 1.92 | 1.84 | 1.85 | 1.85 | 1.81% | 29,665 |
| Dec 23, 2025 | 1.86 | 1.96 | 1.81 | 1.82 | 1.82 | -4.21% | 39,127 |
| Dec 22, 2025 | 1.82 | 1.92 | 1.81 | 1.90 | 1.90 | 3.83% | 13,413 |
| Dec 19, 2025 | 1.80 | 1.90 | 1.80 | 1.83 | 1.83 | 1.67% | 26,507 |
| Dec 18, 2025 | 1.92 | 1.94 | 1.80 | 1.80 | 1.80 | -6.25% | 28,024 |
| Dec 17, 2025 | 1.85 | 1.92 | 1.84 | 1.92 | 1.92 | 3.78% | 7,523 |
| Dec 16, 2025 | 1.94 | 1.94 | 1.83 | 1.85 | 1.85 | -5.61% | 15,431 |
| Dec 15, 2025 | 1.84 | 2.10 | 1.80 | 1.96 | 1.96 | 8.29% | 44,500 |
| Dec 12, 2025 | 1.85 | 1.88 | 1.81 | 1.81 | 1.81 | -1.09% | 16,056 |
| Dec 11, 2025 | 1.77 | 1.85 | 1.76 | 1.83 | 1.83 | 1.67% | 18,221 |
| Dec 10, 2025 | 1.82 | 1.85 | 1.76 | 1.80 | 1.80 | -0.55% | 23,458 |
| Dec 9, 2025 | 1.86 | 1.87 | 1.81 | 1.81 | 1.81 | -0.55% | 22,193 |
| Dec 8, 2025 | 1.84 | 1.97 | 1.82 | 1.82 | 1.82 | -0.82% | 22,160 |
| Dec 5, 2025 | 1.87 | 1.88 | 1.83 | 1.84 | 1.84 | -1.87% | 4,659 |
| Dec 4, 2025 | 1.85 | 1.92 | 1.84 | 1.87 | 1.87 | 1.36% | 8,841 |
| Dec 3, 2025 | 1.93 | 1.94 | 1.82 | 1.85 | 1.85 | -1.34% | 72,509 |