Synergy CHC Corp. (SNYR)
NASDAQ: SNYR · Real-Time Price · USD
1.750
+0.120 (7.36%)
Feb 17, 2026, 11:12 AM EST - Market open
Synergy CHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 1.62 | 1.70 | 1.62 | 1.76 | - | 7.98% | 8,149 |
| 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 |
| Jan 21, 2026 | 1.80 | 2.04 | 1.70 | 1.84 | 1.84 | 1.66% | 80,711 |
| Jan 20, 2026 | 1.80 | 1.83 | 1.80 | 1.81 | 1.81 | 0.56% | 32,455 |
| Jan 16, 2026 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | -1.10% | 6,179 |
| Jan 15, 2026 | 1.85 | 1.85 | 1.82 | 1.82 | 1.82 | - | 4,531 |
| Jan 14, 2026 | 1.87 | 1.87 | 1.82 | 1.82 | 1.82 | - | 18,539 |
| Jan 13, 2026 | 1.82 | 1.88 | 1.82 | 1.82 | 1.82 | 0.55% | 13,773 |
| Jan 12, 2026 | 1.82 | 1.86 | 1.81 | 1.81 | 1.81 | - | 7,774 |
| Jan 9, 2026 | 1.85 | 1.88 | 1.80 | 1.81 | 1.81 | -2.16% | 13,613 |
| Jan 8, 2026 | 1.85 | 1.88 | 1.85 | 1.85 | 1.85 | 1.65% | 5,383 |
| Jan 7, 2026 | 1.84 | 1.87 | 1.81 | 1.82 | 1.82 | -1.62% | 20,724 |
| Jan 6, 2026 | 1.91 | 1.91 | 1.85 | 1.85 | 1.85 | 1.09% | 11,509 |
| Jan 5, 2026 | 1.85 | 1.89 | 1.82 | 1.83 | 1.83 | -2.66% | 10,086 |
| Jan 2, 2026 | 1.88 | 1.88 | 1.80 | 1.88 | 1.88 | 1.08% | 19,219 |
| Dec 31, 2025 | 1.80 | 1.86 | 1.80 | 1.86 | 1.86 | 2.76% | 18,750 |
| Dec 30, 2025 | 1.88 | 1.88 | 1.80 | 1.81 | 1.81 | - | 17,722 |
| Dec 29, 2025 | 1.87 | 1.87 | 1.80 | 1.81 | 1.81 | -2.69% | 40,010 |
| Dec 26, 2025 | 1.83 | 1.90 | 1.81 | 1.86 | 1.86 | 0.38% | 43,250 |
| 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% | 39,127 |
| Dec 22, 2025 | 1.82 | 1.92 | 1.81 | 1.90 | 1.90 | 3.83% | 13,413 |
| 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% | 28,024 |
| 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% | 15,431 |
| Dec 15, 2025 | 1.84 | 2.10 | 1.80 | 1.96 | 1.96 | 8.29% | 44,500 |
| 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 |