Synergy CHC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	0.24	0.25	0.23	0.23	0.23	-6.68%	713,115
Jun 3, 2026	0.26	0.26	0.24	0.25	0.25	-6.72%	957,663
Jun 2, 2026	0.25	0.27	0.25	0.27	0.27	2.29%	1,776,877
Jun 1, 2026	0.25	0.29	0.25	0.26	0.26	-2.60%	1,940,328
May 29, 2026	0.26	0.28	0.24	0.27	0.27	-3.31%	4,863,970
May 28, 2026	0.34	0.38	0.28	0.28	0.28	10.57%	116,222,855
May 27, 2026	0.27	0.27	0.25	0.25	0.25	-5.09%	426,534
May 26, 2026	0.27	0.28	0.26	0.27	0.27	3.96%	720,999
May 22, 2026	0.26	0.26	0.25	0.26	0.26	2.20%	513,680
May 21, 2026	0.25	0.26	0.24	0.25	0.25	1.51%	588,854
May 20, 2026	0.25	0.27	0.24	0.25	0.25	-5.06%	752,045
May 19, 2026	0.28	0.28	0.25	0.26	0.26	-6.20%	469,848
May 18, 2026	0.29	0.29	0.28	0.28	0.28	-3.73%	391,747
May 15, 2026	0.28	0.29	0.27	0.29	0.29	4.37%	567,684
May 14, 2026	0.30	0.31	0.27	0.27	0.27	-8.43%	854,658
May 13, 2026	0.32	0.32	0.30	0.30	0.30	-2.94%	760,706
May 12, 2026	0.32	0.32	0.28	0.31	0.31	-5.88%	796,794
May 11, 2026	0.38	0.38	0.32	0.33	0.33	-15.90%	1,264,210
May 8, 2026	0.42	0.45	0.39	0.39	0.39	-1.29%	3,051,761
May 7, 2026	0.36	0.42	0.35	0.40	0.40	9.43%	2,268,569
May 6, 2026	0.33	0.37	0.32	0.36	0.36	10.79%	1,306,049
May 5, 2026	0.32	0.33	0.32	0.33	0.33	1.30%	407,756
May 4, 2026	0.33	0.33	0.31	0.32	0.32	0.66%	669,241
May 1, 2026	0.31	0.32	0.31	0.32	0.32	2.70%	461,350
Apr 30, 2026	0.33	0.33	0.30	0.31	0.31	-4.83%	862,338
Apr 29, 2026	0.38	0.38	0.32	0.33	0.33	-12.81%	795,835
Apr 28, 2026	0.38	0.39	0.37	0.38	0.38	-3.25%	350,074
Apr 27, 2026	0.39	0.40	0.38	0.39	0.39	-2.88%	500,664
Apr 24, 2026	0.40	0.40	0.39	0.40	0.40	-0.08%	389,125
Apr 23, 2026	0.43	0.44	0.39	0.40	0.40	-10.01%	675,904
Apr 22, 2026	0.44	0.46	0.44	0.44	0.44	-3.29%	479,010
Apr 21, 2026	0.49	0.49	0.45	0.46	0.46	-9.88%	647,205
Apr 20, 2026	0.51	0.52	0.49	0.51	0.51	-2.80%	1,009,903
Apr 17, 2026	0.49	0.53	0.48	0.52	0.52	3.49%	1,186,314
Apr 16, 2026	0.53	0.53	0.42	0.51	0.51	-7.82%	2,106,031
Apr 15, 2026	0.59	0.61	0.53	0.55	0.55	-11.31%	4,258,320
Apr 14, 2026	0.80	0.83	0.56	0.62	0.62	7.77%	49,662,114
Apr 13, 2026	0.58	0.67	0.57	0.58	0.58	0.05%	19,655,254
Apr 10, 2026	0.63	0.69	0.55	0.58	0.58	-6.35%	32,506
Apr 9, 2026	0.67	0.68	0.61	0.61	0.61	-4.21%	60,233
Apr 8, 2026	0.68	0.73	0.64	0.64	0.64	-4.67%	23,700
Apr 7, 2026	0.72	0.76	0.67	0.67	0.67	-8.67%	34,119
Apr 6, 2026	0.80	0.83	0.73	0.74	0.74	-7.98%	27,481
Apr 2, 2026	1.02	1.02	0.80	0.80	0.80	-21.57%	99,343
Apr 1, 2026	0.83	1.14	0.71	1.02	1.02	-20.93%	152,526
Mar 31, 2026	1.24	1.34	1.24	1.29	1.29	6.61%	22,374
Mar 30, 2026	1.22	1.29	1.20	1.21	1.21	0.01%	25,199
Mar 27, 2026	1.18	1.26	1.18	1.21	1.21	2.53%	3,532
Mar 26, 2026	1.13	1.28	0.99	1.18	1.18	0.85%	28,163
Mar 25, 2026	1.16	1.20	1.16	1.17	1.17	3.54%	8,934