Synergy CHC Corp. (SNYRQ)
OTCMKTS · Delayed Price · Currency is USD
0.0097
-0.0002 (-2.02%)
At close: Oct 9, 2026
Synergy CHC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.02% | 257,379 |
| Oct 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -17.50% | 15,204 |
| Oct 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 22.45% | 46,350 |
| Oct 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -30.00% | 332,317 |
| Oct 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.04% | 339,311 |
| Oct 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 112.86% | 403,677 |
| Oct 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -31.37% | 256,606 |
| Sep 30, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -28.67% | 138,916 |
| Sep 29, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 117,606 |
| Sep 28, 2026 | 0.02 | 0.09 | 0.01 | 0.01 | 0.01 | 5.15% | 465,566 |
| Sep 25, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -20.00% | 847,371 |
| Sep 24, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -30.61% | 324,790 |
| Sep 23, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -12.19% | 395,538 |
| Sep 22, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -31.95% | 1,332,266 |
| Sep 21, 2026 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | -24.07% | 1,998,371 |
| Sep 18, 2026 | 0.03 | 0.09 | 0.03 | 0.05 | 0.05 | -40.33% | 3,722,681 |
| Sep 17, 2026 | 0.14 | 0.16 | 0.09 | 0.09 | 0.09 | -67.02% | 70,117,682 |
| Sep 16, 2026 | 0.14 | 0.64 | 0.13 | 0.27 | 0.27 | 233.41% | 1,083,075,453 |
| Sep 15, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -9.56% | 3,012,986 |
| Sep 14, 2026 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | -9.54% | 6,282,282 |
| Sep 11, 2026 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -6.85% | 28,742,694 |
| Sep 10, 2026 | 0.12 | 0.13 | 0.09 | 0.11 | 0.11 | 30.59% | 335,038,086 |
| Sep 9, 2026 | 0.08 | 0.09 | 0.07 | 0.08 | 0.08 | -0.60% | 90,271,646 |
| Sep 8, 2026 | 0.07 | 0.09 | 0.07 | 0.08 | 0.08 | -18.83% | 10,100,831 |
| Sep 4, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -6.82% | 703,616 |
| Sep 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.79% | 1,048,636 |
| Sep 2, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 3.70% | 3,149,547 |
| Sep 1, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 2.47% | 1,252,074 |
| Aug 31, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | 2.13% | 1,649,619 |
| Aug 28, 2026 | 0.10 | 0.12 | 0.10 | 0.10 | 0.10 | -1.71% | 1,025,571 |
| Aug 27, 2026 | 0.10 | 0.11 | 0.09 | 0.11 | 0.11 | 7.14% | 2,128,550 |
| Aug 26, 2026 | 0.10 | 0.12 | 0.09 | 0.10 | 0.10 | -2.00% | 4,348,496 |
| Aug 25, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | -4.31% | 42,607,291 |
| Aug 24, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 3.57% | 12,299,040 |
| Aug 21, 2026 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -13.24% | 2,704,162 |
| Aug 20, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 8.69% | 4,178,662 |
| Aug 19, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -1.02% | 2,356,729 |
| Aug 18, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -30.21% | 9,001,775 |
| Aug 17, 2026 | 0.09 | 0.18 | 0.09 | 0.15 | 0.15 | 55.37% | 194,962,068 |
| Aug 14, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -8.53% | 965,065 |
| Aug 13, 2026 | 0.13 | 0.13 | 0.09 | 0.11 | 0.11 | -18.60% | 6,365,613 |
| Aug 12, 2026 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -19.58% | 948,409 |
| Aug 11, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.85% | 51,044 |
| Aug 10, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.96% | 142,190 |
| Aug 7, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 2.75% | 215,732 |
| Aug 6, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.36% | 138,960 |
| Aug 5, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.31% | 368,671 |
| Aug 4, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 168,117 |
| Aug 3, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -0.11% | 118,132 |
| Jul 31, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 3.17% | 334,545 |