Synergy CHC Corp. - Common Stock (SNYR)

Last Price1.8100

Change-0.0400 (-2.16%)

NASDAQ · Last Trade: Jan 10th, 5:04 PM EST

Historical Prices For Synergy CHC Corp. - Common Stock (SNYR)

Date Range:

2025-10-10 - 2026-01-10

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	1.85	1.88	1.80	1.81	13,609	1.81
1/08/2026	1.85	1.88	1.85	1.85	5,383	1.85
1/07/2026	1.84	1.87	1.81	1.82	20,610	1.82
1/06/2026	1.91	1.91	1.85	1.85	11,479	1.85
1/05/2026	1.85	1.88	1.82	1.83	10,086	1.83
1/02/2026	1.88	1.88	1.80	1.88	19,219	1.88
12/31/2025	1.80	1.86	1.80	1.86	18,750	1.86
12/30/2025	1.88	1.88	1.80	1.81	17,222	1.81
12/29/2025	1.87	1.87	1.80	1.81	40,010	1.81
12/26/2025	1.83	1.90	1.81	1.86	43,250	1.86
12/24/2025	1.92	1.92	1.84	1.85	29,665	1.85
12/23/2025	1.86	1.96	1.81	1.82	39,127	1.82
12/22/2025	1.82	1.92	1.81	1.90	13,408	1.90
12/19/2025	1.80	1.90	1.80	1.83	26,507	1.83
12/18/2025	1.92	1.94	1.80	1.80	28,024	1.80
12/17/2025	1.85	1.92	1.84	1.92	7,523	1.92
12/16/2025	1.94	1.94	1.83	1.85	15,431	1.85
12/15/2025	1.84	2.10	1.80	1.96	44,480	1.96
12/12/2025	1.85	1.88	1.80	1.81	16,056	1.81
12/11/2025	1.77	1.85	1.76	1.83	18,221	1.83
12/10/2025	1.82	1.85	1.76	1.80	23,457	1.80
12/09/2025	1.86	1.87	1.81	1.81	22,190	1.81
12/08/2025	1.84	1.97	1.82	1.82	22,160	1.82
12/05/2025	1.87	1.88	1.83	1.83	4,659	1.83
12/04/2025	1.85	1.92	1.84	1.87	8,841	1.87
12/03/2025	1.93	1.94	1.81	1.84	72,509	1.84
12/02/2025	1.92	2.02	1.85	1.87	43,497	1.87
12/01/2025	2.14	2.14	1.90	1.90	62,064	1.90
11/28/2025	2.14	2.14	2.08	2.14	8,470	2.14
11/26/2025	2.19	2.30	2.12	2.18	24,070	2.18
11/25/2025	2.13	2.19	2.08	2.15	58,796	2.15
11/24/2025	2.13	2.24	2.07	2.13	10,876	2.13
11/21/2025	2.09	2.17	2.08	2.14	5,425	2.14
11/20/2025	2.31	2.36	2.08	2.10	30,523	2.10
11/19/2025	2.12	2.44	2.12	2.34	88,113	2.34
11/18/2025	2.06	2.17	2.04	2.16	35,251	2.16
11/17/2025	2.06	2.19	2.05	2.11	21,013	2.11
11/14/2025	2.00	2.10	1.94	2.09	31,835	2.09
11/13/2025	2.13	2.22	1.90	1.99	104,214	1.99
11/12/2025	2.08	2.22	2.03	2.12	37,592	2.12
11/11/2025	2.15	2.17	2.06	2.09	28,054	2.09
11/10/2025	2.24	2.29	2.12	2.14	44,769	2.14
11/07/2025	2.21	2.28	2.14	2.24	35,412	2.24
11/06/2025	2.30	2.32	2.15	2.19	52,450	2.19
11/05/2025	2.21	2.30	2.17	2.27	50,099	2.27
11/04/2025	2.35	2.38	2.16	2.17	64,003	2.17
11/03/2025	2.31	2.38	2.22	2.34	58,055	2.34
10/31/2025	2.30	2.40	2.29	2.34	42,777	2.34
10/30/2025	2.35	2.45	2.25	2.27	33,215	2.27
10/29/2025	2.37	2.47	2.25	2.26	21,668	2.26
10/28/2025	2.40	2.45	2.35	2.40	40,390	2.40
10/27/2025	2.46	2.55	2.33	2.38	52,124	2.38
10/24/2025	2.52	2.58	2.37	2.46	56,576	2.46
10/23/2025	2.71	2.75	2.45	2.56	83,605	2.56
10/22/2025	2.75	2.88	2.60	2.69	210,063	2.69
10/21/2025	2.60	2.66	2.44	2.53	73,536	2.53
10/20/2025	2.78	2.90	2.43	2.52	168,604	2.52
10/17/2025	2.42	2.71	2.41	2.69	178,672	2.69
10/16/2025	2.20	2.39	2.15	2.37	171,971	2.37
10/15/2025	2.39	2.39	2.16	2.19	48,508	2.19
10/14/2025	2.25	2.35	2.25	2.34	188,799	2.34
10/13/2025	2.22	2.23	2.15	2.23	40,309	2.23