Synerga.Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	0.40	0.40	0.40	0.40	0.40	7.82%	859
Apr 30, 2026	0.37	0.37	0.37	0.37	0.37	-	6,460
Apr 29, 2026	0.37	0.37	0.37	0.37	0.37	-	13,482
Apr 28, 2026	0.42	0.42	0.37	0.37	0.37	-17.37%	2,646
Apr 27, 2026	0.45	0.45	0.45	0.45	0.45	-	703
Apr 23, 2026	0.45	0.45	0.45	0.45	0.45	-0.22%	1,084
Apr 22, 2026	0.45	0.45	0.45	0.45	0.45	1.12%	5,676
Apr 21, 2026	0.45	0.45	0.45	0.45	0.45	-	1
Apr 20, 2026	0.44	0.45	0.44	0.45	0.45	0.23%	2,636
Apr 17, 2026	0.44	0.44	0.44	0.44	0.44	5.71%	1,420
Apr 16, 2026	0.42	0.42	0.42	0.42	0.42	-5.41%	5,299
Apr 15, 2026	0.45	0.45	0.44	0.44	0.44	-	1,889
Apr 14, 2026	0.44	0.44	0.44	0.44	0.44	-	1,323
Apr 13, 2026	0.44	0.44	0.44	0.44	0.44	11.00%	5,391
Apr 10, 2026	0.40	0.40	0.40	0.40	0.40	-4.99%	15,001
Apr 9, 2026	0.48	0.48	0.42	0.42	0.42	-12.29%	4,401
Apr 8, 2026	0.47	0.48	0.47	0.48	0.48	1.91%	5,190
Apr 7, 2026	0.48	0.48	0.47	0.47	0.47	-3.88%	4,568
Apr 2, 2026	0.49	0.49	0.49	0.49	0.49	-	329
Apr 1, 2026	0.49	0.49	0.49	0.49	0.49	-0.81%	1,687
Mar 31, 2026	0.47	0.49	0.47	0.49	0.49	4.66%	965
Mar 30, 2026	0.50	0.52	0.47	0.47	0.47	-3.08%	24,319
Mar 27, 2026	0.53	0.53	0.49	0.49	0.49	-8.80%	9,838
Mar 26, 2026	0.50	0.54	0.50	0.53	0.53	1.14%	7,837
Mar 25, 2026	0.49	0.54	0.48	0.53	0.53	-1.12%	5,447
Mar 24, 2026	0.52	0.53	0.49	0.53	0.53	2.69%	5,583
Mar 23, 2026	0.54	0.54	0.48	0.52	0.52	-3.35%	8,956
Mar 20, 2026	0.51	0.55	0.50	0.54	0.54	-2.18%	8,517
Mar 19, 2026	0.52	0.55	0.50	0.55	0.55	5.77%	10,718
Mar 18, 2026	0.53	0.54	0.48	0.52	0.52	-1.14%	16,406
Mar 17, 2026	0.52	0.53	0.48	0.53	0.53	1.54%	8,224
Mar 16, 2026	0.52	0.52	0.48	0.52	0.52	-0.38%	1,251
Mar 13, 2026	0.52	0.52	0.51	0.52	0.52	-	1,682
Mar 12, 2026	0.53	0.55	0.47	0.52	0.52	-1.52%	23,883
Mar 11, 2026	0.55	0.56	0.53	0.53	0.53	-3.65%	9,174
Mar 10, 2026	0.52	0.56	0.49	0.55	0.55	5.79%	16,665
Mar 9, 2026	0.55	0.55	0.49	0.52	0.52	-6.83%	4,548
Mar 6, 2026	0.55	0.56	0.50	0.56	0.56	0.36%	5,126
Mar 5, 2026	0.56	0.56	0.49	0.55	0.55	2.59%	8,289
Mar 4, 2026	0.51	0.54	0.51	0.54	0.54	5.06%	5,943
Mar 3, 2026	0.51	0.51	0.51	0.51	0.51	-0.39%	5
Mar 2, 2026	0.53	0.53	0.49	0.52	0.52	-2.64%	4,619
Feb 27, 2026	0.53	0.53	0.53	0.53	0.53	-	120
Feb 26, 2026	0.53	0.53	0.53	0.53	0.53	0.38%	670
Feb 25, 2026	0.56	0.56	0.50	0.53	0.53	-5.71%	51,133
Feb 24, 2026	0.56	0.56	0.56	0.56	0.56	-	1,000
Feb 23, 2026	0.56	0.57	0.51	0.56	0.56	-0.36%	9,882
Feb 20, 2026	0.56	0.56	0.56	0.56	0.56	-0.35%	28
Feb 19, 2026	0.57	0.57	0.54	0.56	0.56	-1.05%	16,599
Feb 18, 2026	0.58	0.58	0.54	0.57	0.57	-1.04%	2,032