Synerga.Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	0.55	0.57	0.51	0.56	0.56	1.82%	15,701
Dec 30, 2025	0.56	0.56	0.53	0.55	0.55	3.00%	5,847
Dec 29, 2025	0.57	0.57	0.53	0.53	0.53	-6.64%	6,359
Dec 23, 2025	0.55	0.59	0.52	0.57	0.57	-1.04%	21,235
Dec 22, 2025	0.57	0.59	0.52	0.58	0.58	-2.03%	40,277
Dec 19, 2025	0.59	0.59	0.57	0.59	0.59	-	6,169
Dec 18, 2025	0.57	0.59	0.57	0.59	0.59	-0.67%	1,172
Dec 17, 2025	0.60	0.60	0.57	0.59	0.59	-1.00%	24,565
Dec 16, 2025	0.58	0.60	0.58	0.60	0.60	-	15,334
Dec 15, 2025	0.62	0.62	0.58	0.60	0.60	-2.91%	885
Dec 12, 2025	0.62	0.62	0.58	0.62	0.62	-	1,967
Dec 11, 2025	0.58	0.62	0.58	0.62	0.62	1.31%	182
Dec 10, 2025	0.60	0.62	0.58	0.61	0.61	1.67%	17,146
Dec 9, 2025	0.60	0.62	0.58	0.60	0.60	-	13,252
Dec 8, 2025	0.59	0.61	0.58	0.60	0.60	-1.96%	30,957
Dec 5, 2025	0.62	0.62	0.61	0.61	0.61	-0.97%	8,652
Dec 4, 2025	0.60	0.65	0.59	0.62	0.62	1.98%	50,893
Dec 3, 2025	0.62	0.62	0.61	0.61	0.61	-2.26%	6,219
Dec 2, 2025	0.67	0.67	0.62	0.62	0.62	-7.19%	5,787
Dec 1, 2025	0.62	0.68	0.62	0.67	0.67	-0.30%	3,787
Nov 28, 2025	0.66	0.67	0.66	0.67	0.67	1.82%	1,750
Nov 27, 2025	0.66	0.66	0.61	0.66	0.66	-0.30%	5,629
Nov 26, 2025	0.64	0.69	0.61	0.66	0.66	-4.35%	12,940
Nov 25, 2025	0.67	0.69	0.66	0.69	0.69	3.29%	10,461
Nov 24, 2025	0.67	0.67	0.61	0.67	0.67	-	7,331
Nov 21, 2025	0.67	0.67	0.62	0.67	0.67	-	10,238
Nov 20, 2025	0.67	0.67	0.62	0.67	0.67	4.05%	8,151
Nov 19, 2025	0.65	0.68	0.64	0.64	0.64	-4.75%	5,143
Nov 18, 2025	0.65	0.68	0.65	0.67	0.67	0.60%	691
Nov 17, 2025	0.65	0.67	0.65	0.67	0.67	-0.30%	777
Nov 14, 2025	0.70	0.70	0.65	0.67	0.67	-4.27%	10,132
Nov 13, 2025	0.67	0.70	0.67	0.70	0.70	-0.85%	2,463
Nov 12, 2025	0.71	0.71	0.67	0.71	0.71	3.51%	11,844
Nov 10, 2025	0.70	0.70	0.68	0.68	0.68	-2.84%	4,911
Nov 7, 2025	0.72	0.72	0.68	0.70	0.70	-2.49%	8,111
Nov 6, 2025	0.76	0.76	0.68	0.72	0.72	-0.28%	12,663
Nov 5, 2025	0.76	0.76	0.72	0.72	0.72	-2.16%	6,102
Nov 4, 2025	0.78	0.78	0.73	0.74	0.74	-3.90%	5,434
Nov 3, 2025	0.78	0.78	0.73	0.77	0.77	-1.03%	1,038
Oct 31, 2025	0.74	0.78	0.71	0.78	0.78	4.29%	5,947
Oct 30, 2025	0.80	0.80	0.71	0.75	0.75	-6.28%	9,888
Oct 29, 2025	0.76	0.80	0.76	0.80	0.80	5.01%	8,003
Oct 28, 2025	0.73	0.76	0.72	0.76	0.76	-2.32%	8,259
Oct 27, 2025	0.77	0.82	0.73	0.78	0.78	-4.90%	19,939
Oct 24, 2025	0.80	0.82	0.80	0.82	0.82	-1.45%	3,330
Oct 23, 2025	0.80	0.83	0.79	0.83	0.83	-0.24%	8,208
Oct 22, 2025	0.81	0.84	0.80	0.83	0.83	-1.43%	12,183
Oct 21, 2025	0.84	0.85	0.80	0.84	0.84	5.25%	18,697
Oct 20, 2025	0.80	0.85	0.79	0.80	0.80	-0.99%	28,718
Oct 17, 2025	0.80	0.84	0.77	0.81	0.81	-3.12%	3,050