Synergy CHC Corp. (SNYR)
NASDAQ: SNYR · Real-Time Price · USD
0.209
+0.006 (3.05%)
At close: Jun 26, 2026, 4:00 PM EDT
0.209
+0.000 (0.05%)
After-hours: Jun 26, 2026, 7:45 PM EDT
Synergy CHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 3.05% | 424,320 |
| Jun 25, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -2.82% | 143,158 |
| Jun 24, 2026 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | 0.92% | 306,254 |
| Jun 23, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -7.59% | 266,351 |
| Jun 22, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -6.28% | 447,605 |
| Jun 18, 2026 | 0.21 | 0.25 | 0.20 | 0.24 | 0.24 | 14.52% | 1,527,900 |
| Jun 17, 2026 | 0.20 | 0.22 | 0.19 | 0.21 | 0.21 | 7.52% | 905,041 |
| Jun 16, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -5.32% | 404,067 |
| Jun 15, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 4.59% | 554,842 |
| Jun 12, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.97% | 556,854 |
| Jun 11, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 8.02% | 730,001 |
| Jun 10, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.93% | 559,229 |
| Jun 9, 2026 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | -5.39% | 1,261,700 |
| Jun 8, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -0.34% | 591,114 |
| Jun 5, 2026 | 0.23 | 0.23 | 0.19 | 0.21 | 0.21 | -10.59% | 989,208 |
| Jun 4, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -6.68% | 725,941 |
| Jun 3, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -6.72% | 1,015,358 |
| Jun 2, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 2.29% | 1,858,188 |
| Jun 1, 2026 | 0.25 | 0.29 | 0.25 | 0.26 | 0.26 | -2.60% | 1,964,083 |
| May 29, 2026 | 0.26 | 0.28 | 0.24 | 0.27 | 0.27 | -3.31% | 4,863,970 |
| May 28, 2026 | 0.34 | 0.38 | 0.28 | 0.28 | 0.28 | 10.57% | 116,222,855 |
| May 27, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -5.09% | 426,534 |
| May 26, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 3.96% | 720,999 |
| May 22, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.20% | 513,680 |
| May 21, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 1.51% | 588,854 |
| May 20, 2026 | 0.25 | 0.27 | 0.24 | 0.25 | 0.25 | -5.06% | 752,045 |
| May 19, 2026 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -6.20% | 469,848 |
| May 18, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.73% | 391,747 |
| May 15, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 4.37% | 567,684 |
| May 14, 2026 | 0.30 | 0.31 | 0.27 | 0.27 | 0.27 | -8.43% | 854,658 |
| May 13, 2026 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -2.94% | 760,706 |
| May 12, 2026 | 0.32 | 0.32 | 0.28 | 0.31 | 0.31 | -5.88% | 796,794 |
| May 11, 2026 | 0.38 | 0.38 | 0.32 | 0.33 | 0.33 | -15.90% | 1,264,210 |
| May 8, 2026 | 0.42 | 0.45 | 0.39 | 0.39 | 0.39 | -1.29% | 3,051,761 |
| May 7, 2026 | 0.36 | 0.42 | 0.35 | 0.40 | 0.40 | 9.43% | 2,268,569 |
| May 6, 2026 | 0.33 | 0.37 | 0.32 | 0.36 | 0.36 | 10.79% | 1,306,049 |
| May 5, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 1.30% | 407,756 |
| May 4, 2026 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | 0.66% | 669,241 |
| May 1, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 2.70% | 461,350 |
| Apr 30, 2026 | 0.33 | 0.33 | 0.30 | 0.31 | 0.31 | -4.83% | 862,338 |
| Apr 29, 2026 | 0.38 | 0.38 | 0.32 | 0.33 | 0.33 | -12.81% | 795,835 |
| 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 | 0.01% | 25,199 |
| Mar 27, 2026 | 1.18 | 1.26 | 1.18 | 1.21 | 1.21 | 2.53% | 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 |