Synerga.Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 16, 2025	0.87	0.87	0.80	0.83	0.83	-4.14%	6,991
Oct 15, 2025	0.85	0.87	0.82	0.87	0.87	1.40%	7,820
Oct 14, 2025	0.82	0.86	0.79	0.86	0.86	-0.23%	2,216
Oct 13, 2025	0.85	0.88	0.81	0.86	0.86	2.38%	18,112
Oct 10, 2025	0.80	0.84	0.80	0.84	0.84	7.69%	18,550
Oct 9, 2025	0.75	0.79	0.75	0.78	0.78	-	7,080
Oct 8, 2025	0.83	0.84	0.75	0.78	0.78	-6.02%	62,219
Oct 7, 2025	0.77	0.83	0.77	0.83	0.83	9.21%	87,418
Oct 6, 2025	0.77	0.77	0.72	0.76	0.76	0.53%	6,743
Oct 3, 2025	0.72	0.76	0.71	0.76	0.76	-	3,966
Oct 2, 2025	0.76	0.76	0.72	0.76	0.76	-0.79%	7,210
Oct 1, 2025	0.73	0.76	0.71	0.76	0.76	-0.52%	3,287
Sep 30, 2025	0.74	0.78	0.72	0.77	0.77	2.96%	80,763
Sep 29, 2025	0.69	0.74	0.69	0.74	0.74	0.81%	13,540
Sep 26, 2025	0.73	0.74	0.66	0.74	0.74	1.65%	61,733
Sep 25, 2025	0.70	0.73	0.70	0.73	0.73	3.71%	55,292
Sep 24, 2025	0.67	0.73	0.65	0.70	0.70	4.79%	97,700
Sep 23, 2025	0.67	0.67	0.64	0.67	0.67	1.21%	1,413
Sep 22, 2025	0.66	0.66	0.62	0.66	0.66	-0.90%	3,672
Sep 19, 2025	0.64	0.67	0.64	0.67	0.67	4.39%	28,605
Sep 18, 2025	0.60	0.64	0.60	0.64	0.64	0.95%	29,348
Sep 17, 2025	0.60	0.63	0.60	0.63	0.63	4.98%	13,641
Sep 16, 2025	0.61	0.65	0.60	0.60	0.60	-7.95%	34,232
Sep 15, 2025	0.62	0.66	0.61	0.65	0.65	-0.91%	9,995
Sep 12, 2025	0.66	0.67	0.62	0.66	0.66	1.23%	1,464
Sep 11, 2025	0.62	0.65	0.62	0.65	0.65	7.59%	14,957
Sep 10, 2025	0.62	0.65	0.60	0.61	0.61	-8.46%	54,805
Sep 9, 2025	0.66	0.68	0.62	0.66	0.66	0.61%	27,724
Sep 8, 2025	0.68	0.69	0.63	0.66	0.66	-3.24%	10,591
Sep 5, 2025	0.69	0.69	0.63	0.68	0.68	-0.29%	38,511
Sep 4, 2025	0.64	0.69	0.61	0.68	0.68	5.57%	91,163
Sep 3, 2025	0.66	0.66	0.62	0.65	0.65	-3.58%	37,006
Sep 2, 2025	0.67	0.68	0.63	0.67	0.67	1.52%	32,416
Sep 1, 2025	0.65	0.71	0.61	0.66	0.66	6.45%	238,848
Aug 29, 2025	0.69	0.71	0.62	0.62	0.62	-11.43%	418,614
Aug 28, 2025	0.54	0.78	0.54	0.70	0.70	36.19%	942,530
Aug 27, 2025	0.48	0.54	0.47	0.51	0.51	1.98%	172,769
Aug 26, 2025	0.51	0.51	0.47	0.50	0.50	-0.40%	15,802
Aug 25, 2025	0.51	0.51	0.51	0.51	0.51	-	5,000