Synergy CHC Corp. (SNYR) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.88

$0.04 (1.9%)

Last update: 04:00 PM EST

Day's range

$1.84

$1.92

5 DAY PERFORMANCE

-12.15%

1 MONTH PERFORMANCE

-17.18%

3 MONTH PERFORMANCE

-18.97%

6 MONTH PERFORMANCE

+0.53%

YEAR-TO-DATE PERFORMANCE

-57.27%

1 YEAR PERFORMANCE

-66.25%

Synergy CHC Corp. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/04/2025	$1.85	$1.87 (1.08%)	$1.92	$1.84	8.84 K	$16.70 M
12/03/2025	$1.93	$1.85 (-4.15%)	$1.94	$1.82	72.51 K	$16.52 M
12/02/2025	$1.92	$1.87 (-2.6%)	$2.02	$1.85	43.60 K	$16.70 M
12/01/2025	$2.14	$1.90 (-11.21%)	$2.14	$1.90	62.10 K	$16.96 M
11/28/2025	$2.14	$2.14 (0%)	$2.14	$2.08	8.50 K	$19.11 M
11/26/2025	$2.19	$2.18 (-0.46%)	$2.30	$2.12	24.10 K	$19.46 M
11/25/2025	$2.13	$2.15 (0.94%)	$2.19	$2.08	58.80 K	$19.20 M
11/24/2025	$2.13	$2.13 (0%)	$2.24	$2.07	10.90 K	$19.02 M
11/21/2025	$2.09	$2.14 (2.39%)	$2.17	$2.08	5.43 K	$19.11 M
11/20/2025	$2.31	$2.11 (-8.66%)	$2.36	$2.08	30.52 K	$18.84 M
11/19/2025	$2.12	$2.34 (10.38%)	$2.44	$2.12	88.21 K	$20.89 M
11/18/2025	$2.06	$2.16 (4.85%)	$2.17	$2.04	35.30 K	$19.29 M
11/17/2025	$2.06	$2.11 (2.43%)	$2.19	$2.05	21.03 K	$18.84 M
11/14/2025	$2.00	$2.09 (4.5%)	$2.10	$1.94	31.84 K	$18.66 M
11/13/2025	$2.13	$1.99 (-6.57%)	$2.22	$1.90	104.21 K	$17.77 M
11/12/2025	$2.08	$2.12 (1.92%)	$2.22	$2.03	37.83 K	$18.93 M
11/11/2025	$2.15	$2.09 (-2.79%)	$2.17	$2.06	28.10 K	$18.66 M
11/10/2025	$2.24	$2.14 (-4.46%)	$2.29	$2.12	44.80 K	$19.11 M
11/07/2025	$2.21	$2.24 (1.36%)	$2.28	$2.14	35.41 K	$20.00 M
11/06/2025	$2.30	$2.19 (-4.78%)	$2.32	$2.15	52.45 K	$19.55 M
11/05/2025	$2.21	$2.27 (2.71%)	$2.30	$2.17	50.10 K	$20.27 M
11/04/2025	$2.35	$2.17 (-7.66%)	$2.38	$2.16	64.17 K	$19.37 M
11/03/2025	$2.31	$2.34 (1.3%)	$2.38	$2.22	58.10 K	$20.89 M
10/31/2025	$2.30	$2.34 (1.74%)	$2.40	$2.29	42.80 K	$20.89 M
10/30/2025	$2.35	$2.27 (-3.4%)	$2.45	$2.25	33.23 K	$20.27 M
10/29/2025	$2.37	$2.26 (-4.64%)	$2.47	$2.25	21.67 K	$20.18 M
10/28/2025	$2.40	$2.40 (0%)	$2.45	$2.35	40.69 K	$21.43 M
10/27/2025	$2.46	$2.38 (-3.25%)	$2.55	$2.33	52.27 K	$21.25 M
10/24/2025	$2.52	$2.46 (-2.38%)	$2.58	$2.37	56.58 K	$21.96 M
10/23/2025	$2.71	$2.56 (-5.54%)	$2.75	$2.45	83.61 K	$22.86 M
10/22/2025	$2.75	$2.69 (-2.18%)	$2.88	$2.60	212.73 K	$24.02 M
10/21/2025	$2.60	$2.53 (-2.69%)	$2.66	$2.44	73.54 K	$22.59 M
10/20/2025	$2.78	$2.53 (-8.99%)	$2.90	$2.43	174.05 K	$22.59 M
10/17/2025	$2.42	$2.69 (11.16%)	$2.71	$2.41	178.70 K	$24.02 M
10/16/2025	$2.20	$2.37 (7.73%)	$2.39	$2.15	172.40 K	$21.16 M
10/15/2025	$2.39	$2.19 (-8.37%)	$2.39	$2.16	48.51 K	$19.55 M
10/14/2025	$2.25	$2.34 (4%)	$2.35	$2.25	188.80 K	$20.89 M
10/13/2025	$2.22	$2.23 (0.45%)	$2.23	$2.15	40.31 K	$19.91 M
10/10/2025	$2.30	$2.23 (-3.04%)	$2.37	$2.21	40.12 K	$19.91 M
10/09/2025	$2.40	$2.33 (-2.92%)	$2.40	$2.26	45.25 K	$20.80 M
10/08/2025	$2.51	$2.42 (-3.59%)	$2.57	$2.36	90.35 K	$21.61 M
10/07/2025	$2.45	$2.51 (2.45%)	$2.54	$2.41	38.62 K	$22.41 M
10/06/2025	$2.50	$2.42 (-3.2%)	$2.50	$2.36	52.30 K	$21.61 M
10/03/2025	$2.48	$2.53 (2.02%)	$2.63	$2.42	86.23 K	$22.59 M
10/02/2025	$2.50	$2.48 (-0.8%)	$2.55	$2.42	56.49 K	$22.14 M
10/01/2025	$2.48	$2.50 (0.81%)	$2.53	$2.36	59.70 K	$22.32 M
09/30/2025	$2.45	$2.44 (-0.41%)	$2.50	$2.36	61.44 K	$21.79 M
09/29/2025	$2.50	$2.41 (-3.6%)	$2.56	$2.32	89.20 K	$21.52 M
09/26/2025	$2.48	$2.50 (0.81%)	$2.61	$2.42	78.64 K	$22.32 M
09/25/2025	$2.63	$2.46 (-6.46%)	$2.74	$2.42	116.50 K	$21.96 M
09/24/2025	$2.80	$2.69 (-3.93%)	$2.96	$2.65	195.80 K	$24.02 M
09/23/2025	$2.56	$2.70 (5.47%)	$2.81	$2.56	157.60 K	$24.11 M
09/22/2025	$2.38	$2.56 (7.56%)	$2.80	$2.38	343.51 K	$22.86 M
09/19/2025	$2.39	$2.40 (0.42%)	$2.50	$2.33	185.20 K	$21.43 M
09/18/2025	$2.35	$2.38 (1.28%)	$2.48	$2.27	130.35 K	$21.25 M
09/17/2025	$2.25	$2.25 (0%)	$2.40	$2.16	724.80 K	$20.09 M
09/16/2025	$2.19	$2.35 (7.31%)	$2.35	$2.12	211.85 K	$20.98 M
09/15/2025	$2.16	$2.21 (2.31%)	$2.23	$2.03	198.70 K	$19.73 M
09/12/2025	$2.20	$2.16 (-1.82%)	$2.23	$2.10	79.30 K	$19.29 M
09/11/2025	$2.21	$2.19 (-0.9%)	$2.25	$2.13	25.04 K	$19.55 M
09/10/2025	$2.21	$2.17 (-1.81%)	$2.25	$2.07	70.07 K	$19.37 M
09/09/2025	$2.25	$2.24 (-0.44%)	$2.40	$2.05	130.71 K	$20.00 M
09/08/2025	$2.32	$2.29 (-1.29%)	$2.39	$2.25	185.83 K	$20.45 M
09/05/2025	$2.35	$2.32 (-1.28%)	$2.40	$2.30	53.14 K	$20.71 M