Synergy CHC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2025	2.24	2.29	2.12	2.14	2.14	-4.46%	44,373
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%	49,889
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
Oct 14, 2025	2.25	2.35	2.25	2.34	2.34	4.93%	188,799
Oct 13, 2025	2.22	2.23	2.15	2.23	2.23	-	40,309
Oct 10, 2025	2.30	2.37	2.21	2.23	2.23	-4.29%	40,122
Oct 9, 2025	2.40	2.40	2.26	2.33	2.33	-3.72%	45,251
Oct 8, 2025	2.51	2.57	2.36	2.42	2.42	-3.59%	90,348
Oct 7, 2025	2.45	2.54	2.41	2.51	2.51	3.72%	38,621
Oct 6, 2025	2.50	2.50	2.36	2.42	2.42	-4.35%	52,268
Oct 3, 2025	2.48	2.63	2.42	2.53	2.53	2.02%	86,228
Oct 2, 2025	2.50	2.55	2.42	2.48	2.48	-0.80%	56,485
Oct 1, 2025	2.48	2.53	2.36	2.50	2.50	2.46%	59,679
Sep 30, 2025	2.45	2.50	2.36	2.44	2.44	1.24%	61,437
Sep 29, 2025	2.50	2.56	2.32	2.41	2.41	-3.60%	89,200
Sep 26, 2025	2.48	2.62	2.42	2.50	2.50	1.63%	78,638
Sep 25, 2025	2.63	2.74	2.42	2.46	2.46	-8.55%	116,496
Sep 24, 2025	2.80	2.96	2.65	2.69	2.69	-0.37%	195,797
Sep 23, 2025	2.56	2.81	2.56	2.70	2.70	5.47%	157,590
Sep 22, 2025	2.38	2.80	2.38	2.56	2.56	6.67%	343,514
Sep 19, 2025	2.39	2.50	2.33	2.40	2.40	0.84%	185,155
Sep 18, 2025	2.35	2.48	2.27	2.38	2.38	5.78%	130,350
Sep 17, 2025	2.25	2.40	2.16	2.25	2.25	-4.26%	724,799
Sep 16, 2025	2.19	2.35	2.12	2.35	2.35	6.33%	211,846
Sep 15, 2025	2.16	2.23	2.03	2.21	2.21	2.31%	198,685
Sep 12, 2025	2.20	2.23	2.10	2.16	2.16	-1.37%	79,273
Sep 11, 2025	2.21	2.25	2.13	2.19	2.19	0.92%	25,041
Sep 10, 2025	2.21	2.25	2.07	2.17	2.17	-3.13%	70,070
Sep 9, 2025	2.25	2.40	2.05	2.24	2.24	-2.18%	130,710
Sep 8, 2025	2.32	2.39	2.25	2.29	2.29	-1.29%	185,830
Sep 5, 2025	2.35	2.40	2.30	2.32	2.32	-0.85%	53,143
Sep 4, 2025	2.40	2.45	2.31	2.34	2.34	-2.90%	44,769
Sep 3, 2025	2.40	2.52	2.25	2.41	2.41	1.69%	186,189
Sep 2, 2025	2.40	2.48	2.28	2.37	2.37	-2.07%	72,366