Synergy CHC Corp. (SNYR)
NASDAQ: SNYR · Real-Time Price · USD
0.8000
-0.2200 (-21.57%)
At close: Apr 2, 2026, 4:00 PM EDT
0.8369
+0.0369 (4.61%)
After-hours: Apr 2, 2026, 7:54 PM EDT
Synergy CHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.02 | 1.02 | 0.80 | 0.80 | 0.80 | -21.57% | 98,999 |
| Apr 1, 2026 | 0.83 | 1.14 | 0.71 | 1.02 | 1.02 | -20.93% | 152,519 |
| Mar 31, 2026 | 1.24 | 1.34 | 1.24 | 1.29 | 1.29 | 6.61% | 22,367 |
| Mar 30, 2026 | 1.22 | 1.29 | 1.20 | 1.21 | 1.21 | - | 25,105 |
| Mar 27, 2026 | 1.18 | 1.26 | 1.18 | 1.21 | 1.21 | 2.54% | 3,507 |
| Mar 26, 2026 | 1.13 | 1.28 | 0.99 | 1.18 | 1.18 | 0.85% | 28,153 |
| Mar 25, 2026 | 1.16 | 1.20 | 1.16 | 1.17 | 1.17 | 3.54% | 8,597 |
| Mar 24, 2026 | 1.14 | 1.17 | 1.10 | 1.13 | 1.13 | -3.42% | 18,776 |
| Mar 23, 2026 | 1.27 | 1.27 | 1.13 | 1.17 | 1.17 | -4.10% | 16,810 |
| Mar 20, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -2.40% | 53,799 |
| Mar 19, 2026 | 1.35 | 1.35 | 1.25 | 1.25 | 1.25 | -6.02% | 21,918 |
| Mar 18, 2026 | 1.32 | 1.38 | 1.32 | 1.33 | 1.33 | 0.76% | 17,305 |
| Mar 17, 2026 | 1.29 | 1.39 | 1.29 | 1.32 | 1.32 | 1.54% | 15,784 |
| Mar 16, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | - | 7,294 |
| Mar 13, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | 3,653 |
| Mar 12, 2026 | 1.37 | 1.42 | 1.27 | 1.29 | 1.29 | - | 13,425 |
| Mar 11, 2026 | 1.34 | 1.37 | 1.27 | 1.29 | 1.29 | -0.77% | 16,612 |
| Mar 10, 2026 | 1.35 | 1.40 | 1.30 | 1.30 | 1.30 | -0.76% | 21,935 |
| Mar 9, 2026 | 1.47 | 1.47 | 1.27 | 1.31 | 1.31 | -2.24% | 23,945 |
| Mar 6, 2026 | 1.35 | 1.36 | 1.32 | 1.34 | 1.34 | - | 8,114 |
| Mar 5, 2026 | 1.31 | 1.40 | 1.31 | 1.34 | 1.34 | 1.52% | 12,848 |
| Mar 4, 2026 | 1.34 | 1.37 | 1.31 | 1.32 | 1.32 | -0.75% | 37,936 |
| Mar 3, 2026 | 1.37 | 1.39 | 1.27 | 1.33 | 1.33 | -4.32% | 23,090 |
| Mar 2, 2026 | 1.34 | 1.39 | 1.34 | 1.39 | 1.39 | -0.71% | 43,215 |
| Feb 27, 2026 | 1.35 | 1.41 | 1.30 | 1.40 | 1.40 | 7.69% | 60,676 |
| Feb 26, 2026 | 1.34 | 1.43 | 1.30 | 1.30 | 1.30 | -1.52% | 43,569 |
| Feb 25, 2026 | 1.30 | 1.35 | 1.30 | 1.32 | 1.32 | 1.54% | 18,893 |
| Feb 24, 2026 | 1.42 | 1.44 | 1.30 | 1.30 | 1.30 | -7.14% | 63,925 |
| Feb 23, 2026 | 1.44 | 1.50 | 1.39 | 1.40 | 1.40 | -4.11% | 16,244 |
| Feb 20, 2026 | 1.63 | 1.63 | 1.39 | 1.46 | 1.46 | -7.59% | 99,206 |
| Feb 19, 2026 | 1.70 | 1.71 | 1.57 | 1.58 | 1.58 | -7.06% | 28,822 |
| Feb 18, 2026 | 1.65 | 1.75 | 1.65 | 1.70 | 1.70 | 4.29% | 5,203 |
| Feb 17, 2026 | 1.62 | 1.72 | 1.62 | 1.63 | 1.63 | - | 15,874 |
| Feb 13, 2026 | 1.64 | 1.68 | 1.63 | 1.63 | 1.63 | -1.21% | 3,808 |
| Feb 12, 2026 | 1.75 | 1.75 | 1.62 | 1.65 | 1.65 | -4.62% | 8,917 |
| Feb 11, 2026 | 1.74 | 1.74 | 1.70 | 1.73 | 1.73 | -1.70% | 16,724 |
| Feb 10, 2026 | 1.75 | 1.77 | 1.73 | 1.76 | 1.76 | 1.73% | 7,495 |
| Feb 9, 2026 | 1.74 | 1.83 | 1.72 | 1.73 | 1.73 | -2.26% | 16,128 |
| Feb 6, 2026 | 1.70 | 1.83 | 1.70 | 1.77 | 1.77 | 2.91% | 5,413 |
| Feb 5, 2026 | 1.74 | 1.81 | 1.72 | 1.72 | 1.72 | -3.91% | 15,890 |
| Feb 4, 2026 | 1.80 | 1.86 | 1.78 | 1.79 | 1.79 | -3.76% | 9,858 |
| Feb 3, 2026 | 1.76 | 1.90 | 1.76 | 1.86 | 1.86 | 6.29% | 41,032 |
| Feb 2, 2026 | 1.88 | 1.97 | 1.75 | 1.75 | 1.75 | -6.42% | 48,343 |
| Jan 30, 2026 | 1.86 | 1.87 | 1.80 | 1.87 | 1.87 | 1.63% | 22,969 |
| Jan 29, 2026 | 1.82 | 1.93 | 1.79 | 1.84 | 1.84 | 1.10% | 53,094 |
| Jan 28, 2026 | 1.99 | 2.02 | 1.78 | 1.82 | 1.82 | -10.78% | 61,724 |
| Jan 27, 2026 | 2.08 | 2.14 | 1.92 | 2.04 | 2.04 | 3.82% | 167,848 |
| Jan 26, 2026 | 1.85 | 2.15 | 1.85 | 1.97 | 1.97 | 5.65% | 62,002 |
| Jan 23, 2026 | 1.88 | 1.90 | 1.86 | 1.86 | 1.86 | -2.11% | 14,264 |
| Jan 22, 2026 | 1.87 | 1.97 | 1.87 | 1.90 | 1.90 | 3.26% | 7,801 |