Synergy CHC Corp. - Common Stock (SNYR)
1.7700
-0.1500 (-7.81%)
NASDAQ · Last Trade: May 11th, 4:51 PM EDT
Historical Prices For Synergy CHC Corp. - Common Stock (SNYR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/09/2025 | 1.86 | 1.88 | 1.77 | 1.77 | 13,151 | 1.77 |
| 5/08/2025 | 1.84 | 1.92 | 1.71 | 1.92 | 30,035 | 1.92 |
| 5/07/2025 | 1.88 | 1.92 | 1.77 | 1.87 | 31,261 | 1.87 |
| 5/06/2025 | 2.01 | 2.03 | 1.81 | 1.88 | 44,383 | 1.88 |
| 5/05/2025 | 2.16 | 2.17 | 2.01 | 2.06 | 60,436 | 2.06 |
| 5/02/2025 | 2.05 | 2.15 | 1.93 | 2.13 | 38,978 | 2.13 |
| 5/01/2025 | 1.95 | 2.10 | 1.95 | 2.03 | 45,195 | 2.03 |
| 4/30/2025 | 1.90 | 2.00 | 1.85 | 1.95 | 43,100 | 1.95 |
| 4/29/2025 | 1.86 | 2.06 | 1.79 | 1.90 | 90,664 | 1.90 |
| 4/28/2025 | 1.61 | 1.99 | 1.61 | 1.92 | 158,774 | 1.92 |
| 4/25/2025 | 1.77 | 1.82 | 1.55 | 1.61 | 139,470 | 1.61 |
| 4/24/2025 | 1.84 | 1.91 | 1.65 | 1.85 | 157,284 | 1.85 |
| 4/23/2025 | 2.33 | 2.33 | 1.92 | 1.92 | 140,351 | 1.92 |
| 4/22/2025 | 2.57 | 2.57 | 2.22 | 2.36 | 174,251 | 2.36 |
| 4/21/2025 | 2.28 | 2.73 | 2.17 | 2.68 | 331,018 | 2.68 |
| 4/17/2025 | 2.42 | 2.73 | 2.40 | 2.49 | 332,916 | 2.49 |
| 4/16/2025 | 2.40 | 2.58 | 2.23 | 2.50 | 1,142,287 | 2.50 |
| 4/15/2025 | 3.89 | 4.08 | 2.06 | 2.20 | 63,488,004 | 2.20 |
| 4/14/2025 | 1.75 | 2.00 | 1.72 | 1.79 | 219,602 | 1.79 |
| 4/11/2025 | 1.70 | 2.16 | 1.70 | 1.78 | 21,603 | 1.78 |
| 4/10/2025 | 1.82 | 2.19 | 1.64 | 1.75 | 112,681 | 1.75 |
| 4/09/2025 | 2.01 | 2.20 | 1.63 | 1.79 | 63,228 | 1.79 |
| 4/08/2025 | 1.97 | 2.45 | 1.30 | 2.00 | 117,673 | 2.00 |
| 4/07/2025 | 2.16 | 2.40 | 1.87 | 2.03 | 88,106 | 2.03 |
| 4/04/2025 | 2.28 | 2.43 | 2.15 | 2.29 | 57,946 | 2.29 |
| 4/03/2025 | 2.64 | 2.64 | 2.22 | 2.22 | 19,169 | 2.22 |
| 4/02/2025 | 2.36 | 2.66 | 2.53 | 2.53 | 17,098 | 2.53 |
| 4/01/2025 | 2.43 | 2.85 | 2.37 | 2.58 | 15,495 | 2.58 |
| 3/31/2025 | 2.51 | 2.89 | 1.95 | 2.35 | 25,445 | 2.35 |
| 3/28/2025 | 3.20 | 3.20 | 2.55 | 2.90 | 22,974 | 2.90 |
| 3/27/2025 | 3.34 | 3.45 | 3.21 | 3.21 | 2,252 | 3.21 |
| 3/26/2025 | 3.17 | 3.35 | 3.10 | 3.31 | 5,441 | 3.31 |
| 3/25/2025 | 2.98 | 3.20 | 2.92 | 3.05 | 5,025 | 3.05 |
| 3/24/2025 | 3.20 | 3.52 | 2.79 | 3.02 | 50,500 | 3.02 |
| 3/21/2025 | 2.90 | 3.24 | 2.85 | 3.24 | 7,199 | 3.24 |
| 3/20/2025 | 3.18 | 3.65 | 2.89 | 3.12 | 25,438 | 3.12 |
| 3/19/2025 | 3.09 | 3.60 | 2.90 | 3.18 | 30,876 | 3.18 |
| 3/18/2025 | 3.54 | 3.66 | 3.37 | 3.37 | 3,410 | 3.37 |
| 3/17/2025 | 3.45 | 3.66 | 3.34 | 3.58 | 3,458 | 3.58 |
| 3/14/2025 | 3.59 | 3.65 | 3.24 | 3.55 | 13,009 | 3.55 |
| 3/13/2025 | 3.46 | 3.70 | 3.23 | 3.44 | 29,869 | 3.44 |
| 3/12/2025 | 3.11 | 3.60 | 3.10 | 3.40 | 18,902 | 3.40 |
| 3/11/2025 | 3.60 | 3.70 | 3.16 | 3.26 | 20,589 | 3.26 |
| 3/10/2025 | 3.70 | 3.70 | 3.43 | 3.60 | 12,149 | 3.60 |
| 3/07/2025 | 3.54 | 3.80 | 3.25 | 3.63 | 21,333 | 3.63 |
| 3/06/2025 | 3.48 | 3.78 | 3.40 | 3.41 | 4,911 | 3.41 |
| 3/05/2025 | 3.72 | 3.72 | 3.43 | 3.54 | 7,033 | 3.54 |
| 3/04/2025 | 3.47 | 3.49 | 3.26 | 3.45 | 14,816 | 3.45 |
| 3/03/2025 | 3.85 | 3.98 | 3.53 | 3.53 | 15,908 | 3.53 |
| 2/28/2025 | 3.70 | 3.86 | 3.53 | 3.84 | 21,488 | 3.84 |
| 2/27/2025 | 3.63 | 3.94 | 3.63 | 3.80 | 8,518 | 3.80 |
| 2/26/2025 | 3.85 | 3.87 | 3.04 | 3.66 | 23,901 | 3.66 |
| 2/25/2025 | 3.85 | 3.88 | 3.50 | 3.73 | 8,253 | 3.73 |
| 2/24/2025 | 4.00 | 4.12 | 3.69 | 3.69 | 20,085 | 3.69 |
| 2/21/2025 | 4.06 | 4.08 | 3.81 | 3.87 | 4,060 | 3.87 |
| 2/20/2025 | 3.92 | 4.25 | 3.75 | 3.88 | 55,444 | 3.88 |
| 2/19/2025 | 3.67 | 3.80 | 3.61 | 3.75 | 21,281 | 3.75 |
| 2/18/2025 | 3.53 | 3.75 | 3.51 | 3.51 | 4,854 | 3.51 |
| 2/14/2025 | 3.58 | 3.75 | 3.49 | 3.70 | 7,124 | 3.70 |
| 2/13/2025 | 3.50 | 3.85 | 3.48 | 3.50 | 6,098 | 3.50 |
| 2/12/2025 | 3.10 | 4.00 | 3.03 | 3.74 | 43,085 | 3.74 |
| 2/11/2025 | 3.35 | 3.67 | 3.00 | 3.02 | 8,141 | 3.02 |