Synergy CHC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	1.92	1.92	1.84	1.85	1.85	1.81%	29,665
Dec 23, 2025	1.86	1.96	1.81	1.82	1.82	-4.21%	39,122
Dec 22, 2025	1.82	1.92	1.81	1.90	1.90	3.83%	13,408
Dec 19, 2025	1.80	1.90	1.80	1.83	1.83	1.67%	26,507
Dec 18, 2025	1.92	1.94	1.80	1.80	1.80	-6.25%	27,990
Dec 17, 2025	1.85	1.92	1.84	1.92	1.92	3.78%	7,523
Dec 16, 2025	1.94	1.94	1.83	1.85	1.85	-5.61%	15,423
Dec 15, 2025	1.84	2.10	1.80	1.96	1.96	8.29%	44,480
Dec 12, 2025	1.85	1.88	1.81	1.81	1.81	-1.09%	16,056
Dec 11, 2025	1.77	1.85	1.76	1.83	1.83	1.67%	18,221
Dec 10, 2025	1.82	1.85	1.76	1.80	1.80	-0.55%	23,458
Dec 9, 2025	1.86	1.87	1.81	1.81	1.81	-0.55%	22,193
Dec 8, 2025	1.84	1.97	1.82	1.82	1.82	-0.82%	22,160
Dec 5, 2025	1.87	1.88	1.83	1.84	1.84	-1.87%	4,659
Dec 4, 2025	1.85	1.92	1.84	1.87	1.87	1.36%	8,841
Dec 3, 2025	1.93	1.94	1.82	1.85	1.85	-1.34%	72,509
Dec 2, 2025	1.92	2.02	1.85	1.87	1.87	-1.58%	43,597
Dec 1, 2025	2.14	2.14	1.90	1.90	1.90	-11.21%	62,066
Nov 28, 2025	2.14	2.14	2.08	2.14	2.14	-1.83%	8,470
Nov 26, 2025	2.19	2.30	2.12	2.18	2.18	1.40%	24,070
Nov 25, 2025	2.13	2.19	2.08	2.15	2.15	0.94%	58,796
Nov 24, 2025	2.13	2.24	2.07	2.13	2.13	-0.47%	10,876
Nov 21, 2025	2.09	2.17	2.08	2.14	2.14	1.66%	5,425
Nov 20, 2025	2.31	2.36	2.08	2.11	2.11	-10.04%	30,523
Nov 19, 2025	2.12	2.45	2.12	2.34	2.34	8.33%	88,214
Nov 18, 2025	2.06	2.17	2.04	2.16	2.16	2.37%	35,251
Nov 17, 2025	2.06	2.19	2.05	2.11	2.11	0.96%	21,033
Nov 14, 2025	2.00	2.10	1.94	2.09	2.09	5.29%	31,835
Nov 13, 2025	2.13	2.22	1.90	1.99	1.99	-6.37%	104,214
Nov 12, 2025	2.08	2.22	2.03	2.12	2.12	1.44%	37,832
Nov 11, 2025	2.15	2.17	2.06	2.09	2.09	-2.34%	28,074
Nov 10, 2025	2.24	2.29	2.12	2.14	2.14	-4.46%	44,769
Nov 7, 2025	2.21	2.28	2.14	2.24	2.24	2.05%	35,412
Nov 6, 2025	2.30	2.32	2.15	2.20	2.20	-3.30%	52,450
Nov 5, 2025	2.21	2.30	2.17	2.27	2.27	4.61%	50,099
Nov 4, 2025	2.35	2.38	2.16	2.17	2.17	-7.26%	64,172
Nov 3, 2025	2.31	2.38	2.22	2.34	2.34	-	58,056
Oct 31, 2025	2.30	2.40	2.29	2.34	2.34	3.08%	42,777
Oct 30, 2025	2.35	2.45	2.25	2.27	2.27	0.44%	33,230
Oct 29, 2025	2.37	2.47	2.25	2.26	2.26	-5.83%	21,668
Oct 28, 2025	2.40	2.45	2.35	2.40	2.40	0.84%	40,690
Oct 27, 2025	2.46	2.55	2.33	2.38	2.38	-3.25%	52,270
Oct 24, 2025	2.52	2.58	2.37	2.46	2.46	-3.91%	56,576
Oct 23, 2025	2.71	2.75	2.45	2.56	2.56	-4.83%	83,605
Oct 22, 2025	2.75	2.88	2.60	2.69	2.69	6.32%	212,733
Oct 21, 2025	2.60	2.66	2.45	2.53	2.53	0.20%	73,536
Oct 20, 2025	2.78	2.90	2.43	2.53	2.53	-6.13%	174,047
Oct 17, 2025	2.42	2.71	2.41	2.69	2.69	13.50%	178,672
Oct 16, 2025	2.20	2.39	2.15	2.37	2.37	8.22%	172,366
Oct 15, 2025	2.39	2.39	2.16	2.19	2.19	-6.41%	48,513