Synergy CHC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	0.40	0.40	0.39	0.40	0.40	-0.08%	382,361
Apr 23, 2026	0.43	0.44	0.39	0.40	0.40	-10.01%	592,981
Apr 22, 2026	0.44	0.46	0.44	0.44	0.44	-3.29%	388,357
Apr 21, 2026	0.49	0.49	0.45	0.46	0.46	-9.88%	628,969
Apr 20, 2026	0.51	0.52	0.49	0.51	0.51	-2.80%	940,604
Apr 17, 2026	0.49	0.53	0.48	0.52	0.52	3.49%	950,127
Apr 16, 2026	0.53	0.53	0.42	0.51	0.51	-7.82%	2,007,076
Apr 15, 2026	0.59	0.61	0.53	0.55	0.55	-11.31%	3,836,293
Apr 14, 2026	0.80	0.83	0.56	0.62	0.62	7.77%	47,226,946
Apr 13, 2026	0.58	0.67	0.57	0.58	0.58	0.05%	211,595
Apr 10, 2026	0.63	0.69	0.55	0.58	0.58	-6.35%	30,186
Apr 9, 2026	0.67	0.68	0.61	0.61	0.61	-4.21%	60,204
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%	33,965
Apr 6, 2026	0.80	0.83	0.73	0.74	0.74	-7.98%	27,209
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