Dark

SNYR
Synergy CHC Corp. Common Stock
stock NASDAQ

At Close

Mar 3, 2026 3:59:30 PM EST

1.33USD-1.481%(-0.02)23,090

1.32Bid 1.37Ask 0.05Spread

Pre-market

Feb 27, 2026 9:28:30 AM EST

1.35USD0.000%(0.00)0

After-hours

Feb 27, 2026 4:13:30 PM EST

1.30USD-5.797%(-0.08)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-03	1.3000	1.3300	1.3000	1.3300	-1.481%	23,090	0.000%
2026-03-02	1.3300	1.3600	1.3300	1.3500	-2.174%	43,215	-1.481%
2026-02-27	1.3500	1.3800	1.3500	1.3800	+5.344%	60,676	-3.623%
2026-02-26	1.3600	1.3600	1.3100	1.3100	-2.963%	43,569	+1.527%
2026-02-25	1.3500	1.3500	1.3500	1.3500	+3.448%	3,566	-1.481%
2026-02-24	1.3050	1.3050	1.3050	1.3050	-7.117%	63,936	+1.916%
2026-02-23	1.4100	1.4100	1.4050	1.4050	-3.503%	16,244	-5.338%
2026-02-20	1.5600	1.5600	1.4560	1.4560	-9.565%	99,206	-8.654%
2026-02-19	1.6300	1.6300	1.5800	1.6100	-5.294%	28,822	-17.391%
2026-02-18	1.7000	1.7000	1.7000	1.7000	+3.659%	5,203	-21.765%
2026-02-17	1.6400	1.6400	1.6400	1.6400	+0.613%	15,874	-18.902%
2026-02-13	1.6400	1.6400	1.6300	1.6300	-1.212%	3,808	-18.405%
2026-02-12	1.6500	1.6500	1.6500	1.6500	-4.070%	8,917	-19.394%
2026-02-11	1.7200	1.7200	1.7200	1.7200	-2.704%	16,722	-22.674%
2026-02-10	1.7678	1.7678	1.7678	1.7678	+2.185%	7,495	-24.765%
2026-02-09	1.7800	1.7800	1.7300	1.7300	-0.575%	16,127	-23.121%
2026-02-05	1.7800	1.7800	1.7400	1.7400	-4.132%	15,905	-23.563%
2026-02-04	1.8150	1.8150	1.8150	1.8150	-4.474%	9,858	-26.722%
2026-02-03	1.8400	1.9000	1.8300	1.9000	+7.345%	41,032	-30.000%
2026-02-02	1.8100	1.8100	1.7700	1.7700	-3.279%	48,343	-24.859%
2026-01-30	1.8400	1.8400	1.8300	1.8300	-3.175%	22,965	-27.322%
2026-01-29	1.8500	1.8900	1.8500	1.8900	+2.162%	53,072	-29.630%
2026-01-28	1.8500	1.8500	1.8500	1.8500	-9.535%	61,724	-28.108%
2026-01-27	2.0900	2.0900	2.0200	2.0450	+4.071%	167,681	-34.963%
2026-01-26	1.9650	1.9650	1.9650	1.9650	+3.421%	62,002	-32.316%
2026-01-23	1.9000	1.9000	1.9000	1.9000	-1.299%	14,259	-30.000%
2026-01-22	1.9300	1.9300	1.9250	1.9250	+1.852%	7,791	-30.909%
2026-01-21	1.7600	1.9700	1.7600	1.8900	+3.279%	80,597	-29.630%
2026-01-14	1.8300	1.8300	1.8300	1.8300	-1.613%	18,533	-27.322%
2026-01-08	1.8600	1.8600	1.8600	1.8600	+2.198%	5,383	-28.495%
2026-01-07	1.8300	1.8500	1.8200	1.8200	-2.674%	20,610	-26.923%
2026-01-02	1.8700	1.8700	1.8700	1.8700	+0.538%	19,219	-28.877%
2025-12-31	1.8000	1.8600	1.8000	1.8600	+1.639%	18,649	-28.495%
2025-12-30	1.8200	1.8300	1.8200	1.8300	-1.081%	17,222	-27.322%
2025-12-29	1.8200	1.8500	1.8000	1.8500	-2.632%	39,987	-28.108%
2025-12-22	1.8800	1.9000	1.8700	1.9000	+1.064%	13,408	-30.000%
2025-12-19	1.8800	1.8800	1.8800	1.8800	+1.622%	26,507	-29.255%
2025-12-18	1.8150	1.8500	1.8150	1.8500	0.000%	27,991	-28.108%
2025-12-17	1.8700	1.8700	1.8500	1.8500	-0.270%	7,523	-28.108%
2025-12-16	1.8550	1.8550	1.8550	1.8550	-8.168%	15,431	-28.302%
2025-12-15	1.9600	2.0200	1.9600	2.0200	+9.783%	44,480	-34.158%
2025-12-12	1.8800	1.8800	1.8400	1.8400	+0.546%	16,055	-27.717%
2025-12-11	1.8400	1.8500	1.8300	1.8300	+1.105%	18,221	-27.322%
2025-12-10	1.8000	1.8500	1.7800	1.8100	-1.630%	23,457	-26.519%
2025-12-09	1.8800	1.8800	1.8400	1.8400	-1.075%	21,607	-27.717%
2025-12-08	1.8600	1.8900	1.8250	1.8600	-0.535%	22,160	-28.495%
2025-12-05	1.8350	1.8700	1.8350	1.8700	-2.604%	4,278	-28.877%
2025-12-04	1.9200	1.9200	1.9200	1.9200	+4.065%	8,749	-30.729%
2025-12-03	1.8500	1.8800	1.8450	1.8450	-4.404%	72,509	-27.913%
2025-12-02	1.8800	1.9300	1.8800	1.9300	+1.574%	43,497	-31.088%
2025-12-01	1.9500	1.9500	1.9001	1.9001	-16.662%	61,964	-30.004%
2025-11-26	2.1800	2.2800	2.1800	2.2800	+6.047%	24,068	-41.667%
2025-11-25	2.1200	2.1500	2.0800	2.1500	+0.939%	58,785	-38.140%
2025-11-24	2.1300	2.1300	2.1300	2.1300	-0.467%	10,876	-37.559%
2025-11-21	2.1200	2.1400	2.0900	2.1400	+1.663%	5,425	-37.850%
2025-11-20	2.2800	2.2800	2.1050	2.1050	-10.043%	30,492	-36.817%
2025-11-19	2.1500	2.3800	2.1500	2.3400	+8.333%	88,113	-43.162%
2025-11-18	2.1100	2.1600	2.1000	2.1600	+4.854%	35,186	-38.426%
2025-11-17	2.1100	2.1200	2.0600	2.0600	-0.483%	21,013	-35.437%
2025-11-14	1.9900	2.1200	1.9800	2.0700	+4.020%	31,760	-35.749%
2025-11-13	1.9900	2.0000	1.9700	1.9900	-7.657%	104,214	-33.166%
2025-11-12	2.1700	2.1700	2.1400	2.1550	+3.110%	37,592	-38.283%
2025-11-11	2.0900	2.0900	2.0800	2.0900	-2.336%	28,043	-36.364%
2025-11-10	2.1200	2.1400	2.1200	2.1400	-2.283%	44,406	-37.850%
2025-11-07	2.1900	2.2500	2.1900	2.1900	-0.228%	35,412	-39.269%
2025-11-06	2.2600	2.2600	2.1300	2.1950	-2.661%	51,980	-39.408%
2025-11-05	2.2600	2.2600	2.2500	2.2550	+3.917%	49,889	-41.020%
2025-11-04	2.2700	2.2700	2.1700	2.1700	-6.061%	64,002	-38.710%
2025-11-03	2.3200	2.3300	2.2800	2.3100	+0.435%	58,055	-42.424%
2025-10-31	2.3001	2.3132	2.3000	2.3000	+1.770%	42,777	-42.174%
2025-10-30	2.4000	2.4000	2.2600	2.2600	-0.088%	33,215	-41.150%
2025-10-29	2.2500	2.2620	2.2500	2.2620	-4.958%	21,640	-41.202%
2025-10-28	2.3600	2.3900	2.3600	2.3800	0.000%	40,390	-44.118%
2025-10-27	2.3800	2.3800	2.3700	2.3800	-3.252%	51,493	-44.118%
2025-10-24	2.4200	2.4753	2.4200	2.4600	-2.767%	56,476	-45.935%
2025-10-23	2.6400	2.6400	2.5100	2.5300	-4.167%	83,584	-47.431%
2025-10-22	2.8100	2.8100	2.6350	2.6400	+5.600%	208,661	-49.621%
2025-10-21	2.4800	2.5200	2.4600	2.5000	-0.398%	73,286	-46.800%
2025-10-20	2.8600	2.8600	2.4600	2.5100	-5.816%	168,179	-47.012%
2025-10-17	2.4700	2.6700	2.4600	2.6650	+11.975%	174,697	-50.094%
2025-10-16	2.1800	2.3800	2.1800	2.3800	+6.726%	169,230	-44.118%
2025-10-15	2.3200	2.3200	2.1800	2.2300	-4.701%	48,362	-40.359%
2025-10-14	2.3200	2.3400	2.3200	2.3400	+6.364%	188,699	-43.162%
2025-10-13	2.1800	2.2100	2.1800	2.2000	-1.345%	40,138	-39.545%
2025-10-10	2.2900	2.2900	2.2200	2.2300	-4.292%	38,662	-40.359%
2025-10-09	2.3100	2.3600	2.3100	2.3300	-2.510%	44,956	-42.918%
2025-10-08	2.4700	2.4700	2.3841	2.3900	-4.781%	89,711	-44.351%
2025-10-07	2.4300	2.5129	2.4300	2.5100	+2.449%	38,020	-47.012%
2025-10-06	2.5000	2.5000	2.4000	2.4500	-3.162%	50,766	-45.714%
2025-10-03	2.5300	2.5600	2.5100	2.5300	+2.016%	86,116	-47.431%
2025-10-02	2.4600	2.4800	2.4500	2.4800	-0.800%	56,260	-46.371%
2025-10-01	2.5000	2.5000	2.4600	2.5000	+2.459%	59,659	-46.800%
2025-09-30	2.4500	2.4600	2.4300	2.4400	+1.245%	61,206	-45.492%
2025-09-29	2.5600	2.5600	2.3500	2.4100	-3.600%	88,934	-44.813%
2025-09-26	2.5400	2.5400	2.4500	2.5000	+2.041%	78,613	-46.800%
2025-09-25	2.6100	2.6100	2.4500	2.4500	-7.547%	116,247	-45.714%
2025-09-24	2.8800	2.8800	2.6500	2.6500	-1.119%	193,120	-49.811%
2025-09-23	2.7100	2.7900	2.6800	2.6800	+3.077%	157,573	-50.373%
2025-09-22	2.5500	2.6900	2.5500	2.6000	+8.787%	342,934	-48.846%
2025-09-19	2.3800	2.4900	2.3800	2.3900	+0.420%	184,349	-44.351%
2025-09-18	2.3400	2.3800	2.3100	2.3800	+5.543%	128,326	-44.118%
2025-09-17	2.2400	2.3300	2.1900	2.2550	-4.043%	718,921	-41.020%
2025-09-16	2.1800	2.3500	2.1800	2.3500	+6.818%	211,634	-43.404%
2025-09-15	2.1600	2.2300	2.1100	2.2000	+2.804%	189,356	-39.545%
2025-09-12	2.1600	2.1700	2.1400	2.1400	-0.465%	79,261	-37.850%
2025-09-11	2.1400	2.1500	2.1400	2.1500	-1.826%	24,876	-38.140%
2025-09-10	2.2100	2.2100	2.1600	2.1900	-1.351%	69,774	-39.269%
2025-09-09	2.3100	2.3200	2.2100	2.2200	-1.333%	129,415	-40.090%
2025-09-08	2.2800	2.3200	2.2500	2.2500	-3.640%	185,828	-40.889%
2025-09-05	2.3500	2.3500	2.3350	2.3350	-0.214%	53,002	-43.041%
2025-09-04	2.3400	2.3400	2.3100	2.3400	-2.500%	40,996	-43.162%
2025-09-03	2.3800	2.4800	2.3400	2.4000	-0.826%	186,191	-44.583%
2025-09-02	2.3400	2.4799	2.3400	2.4200	0.000%	72,316	-45.041%
2025-08-29	2.1700	2.4200	2.1700	2.4200	+13.615%	217,584	-45.041%
2025-08-28	2.0500	2.1400	2.0500	2.1300	+2.404%	151,916	-37.559%
2025-08-27	2.3000	2.3000	2.0800	2.0800	-9.565%	255,252	-36.058%
2025-08-26	2.5300	2.5300	2.3000	2.3000	-21.233%	311,361	-42.174%
2025-08-25	2.9600	2.9800	2.9200	2.9200	-0.375%	69,652	-54.452%
2025-08-22	2.9400	2.9700	2.9000	2.9310	+1.069%	80,332	-54.623%
2025-08-21	2.9000	2.9100	2.8800	2.9000	+1.754%	31,014	-54.138%
2025-08-20	3.0900	3.0900	2.8500	2.8500	-11.215%	76,037	-53.333%
2025-08-19	3.4000	3.4000	3.1800	3.2100	-7.759%	88,527	-58.567%
2025-08-18	3.3600	3.5200	3.3600	3.4800	+1.458%	37,559	-61.782%
2025-08-15	3.5400	3.5400	3.4300	3.4300	-3.652%	20,800	-61.224%
2025-08-14	3.7500	3.7500	3.4965	3.5600	-7.772%	123,028	-62.640%
2025-08-13	3.9700	3.9700	3.8600	3.8600	-1.531%	29,862	-65.544%
2025-08-12	3.8500	3.9300	3.8200	3.9200	+2.139%	48,706	-66.071%
2025-08-11	3.6800	3.8379	3.6800	3.8379	+8.415%	44,738	-65.346%
2025-08-08	3.5060	3.5500	3.5060	3.5400	-2.479%	25,097	-62.429%
2025-08-07	3.6300	3.6300	3.6300	3.6300	-2.156%	30,397	-63.361%
2025-08-06	3.7700	3.8100	3.6200	3.7100	+5.791%	118,080	-64.151%
2025-08-04	3.5500	3.5500	3.5069	3.5069	+1.063%	48,334	-62.075%
2025-08-01	3.4200	3.4700	3.4200	3.4700	+0.289%	29,275	-61.671%
2025-07-31	3.6700	3.6700	3.4450	3.4600	-3.081%	38,059	-61.561%
2025-07-30	3.6500	3.6500	3.5700	3.5700	-2.192%	27,847	-62.745%
2025-07-29	3.6300	3.6500	3.6100	3.6500	-1.882%	32,499	-63.562%
2025-07-28	3.7300	3.7300	3.6300	3.7200	-1.326%	31,869	-64.247%
2025-07-25	3.9200	3.9200	3.7700	3.7700	-5.276%	37,136	-64.721%
2025-07-24	3.7000	3.9900	3.7000	3.9800	+7.568%	107,950	-66.583%
2025-07-23	3.6800	3.7000	3.6800	3.7000	+4.225%	14,067	-64.054%
2025-07-22	3.3800	3.5800	3.3600	3.5500	+2.305%	41,083	-62.535%
2025-07-21	3.6200	3.6200	3.3500	3.4700	-4.932%	55,205	-61.671%
2025-07-18	3.5900	3.6500	3.5900	3.6500	-1.084%	67,580	-63.562%
2025-07-17	3.3800	3.6900	3.3800	3.6900	+7.580%	81,973	-63.957%
2025-07-16	3.3200	3.4300	3.3200	3.4300	+0.882%	61,771	-61.224%
2025-07-15	3.4000	3.4000	3.4000	3.4000	+0.295%	34,653	-60.882%
2025-07-14	3.3600	3.4000	3.3400	3.3900	+9.003%	101,168	-60.767%
2025-07-11	3.1300	3.1300	3.1100	3.1100	-2.907%	23,227	-57.235%
2025-07-10	3.1800	3.2300	3.1502	3.2031	+3.326%	55,317	-58.478%
2025-07-09	3.1100	3.1100	3.0700	3.1000	-6.907%	87,675	-57.097%
2025-07-08	3.3300	3.3300	3.3300	3.3300	+0.301%	38,637	-60.060%
2025-07-07	3.1200	3.3700	3.1200	3.3200	+5.063%	103,687	-59.940%
2025-07-03	3.1600	3.1600	3.1600	3.1600	-2.469%	89,586	-57.911%
2025-07-02	3.0200	3.2700	3.0200	3.2400	+4.516%	167,582	-58.951%
2025-07-01	2.8200	3.1200	2.8200	3.1000	+8.392%	217,590	-57.097%
2025-06-30	2.5100	2.8600	2.5100	2.8600	+17.213%	241,016	-53.497%
2025-06-27	2.4450	2.4450	2.4400	2.4400	-1.414%	36,632	-45.492%
2025-06-26	2.4000	2.5000	2.4000	2.4750	-2.559%	97,214	-46.263%
2025-06-24	2.5300	2.5800	2.5300	2.5400	-2.682%	45,714	-47.638%
2025-06-23	2.6700	2.7200	2.5900	2.6100	-2.619%	110,552	-49.042%
2025-06-20	2.4900	2.7600	2.4900	2.6802	+21.002%	214,864	-50.377%
2025-06-18	2.1400	2.2900	2.1400	2.2150	+1.142%	88,060	-39.955%
2025-06-17	2.5200	2.5200	2.1900	2.1900	-4.158%	170,334	-39.269%
2025-06-16	2.2900	2.3300	2.2850	2.2850	+7.783%	105,543	-41.794%
2025-06-13	2.1100	2.1400	2.0800	2.1200	-7.018%	52,424	-37.264%
2025-06-12	1.9900	2.3100	1.9900	2.2800	+8.314%	131,134	-41.667%
2025-06-11	2.1300	2.1300	2.1050	2.1050	-4.318%	39,290	-36.817%
2025-06-10	2.1500	2.2000	2.1500	2.2000	+1.852%	77,688	-39.545%
2025-06-09	2.0600	2.1800	2.0600	2.1600	+2.857%	84,115	-38.426%
2025-06-06	2.0200	2.1000	2.0200	2.1000	+12.601%	63,723	-36.667%
2025-06-05	1.9100	1.9100	1.8650	1.8650	-8.578%	29,606	-28.686%
2025-06-04	2.0800	2.0800	2.0100	2.0400	-1.449%	127,365	-34.804%
2025-06-03	1.7300	2.0700	1.7300	2.0700	+17.614%	140,568	-35.749%
2025-06-02	1.7400	1.7600	1.7400	1.7600	+3.529%	47,287	-24.432%
2025-05-30	1.7000	1.7000	1.7000	1.7000	-6.077%	46,855	-21.765%
2025-05-29	1.8600	1.8600	1.8000	1.8100	-2.162%	28,505	-26.519%
2025-05-28	1.7900	1.8500	1.7900	1.8500	-1.596%	25,974	-28.108%
2025-05-27	1.8800	1.8800	1.7600	1.8800	-4.326%	64,833	-29.255%
2025-05-23	1.9900	1.9900	1.9600	1.9650	-5.529%	44,649	-32.316%
2025-05-22	2.0500	2.0800	2.0500	2.0800	-4.587%	48,747	-36.058%
2025-05-21	2.1400	2.1800	2.1400	2.1800	+3.810%	60,358	-38.991%
2025-05-20	2.0000	2.1000	2.0000	2.1000	-0.615%	64,135	-36.667%
2025-05-19	2.1100	2.1256	2.1100	2.1130	-8.922%	64,476	-37.056%
2025-05-16	2.3000	2.3200	2.2900	2.3200	+6.912%	102,272	-42.672%
2025-05-15	2.0400	2.1700	2.0400	2.1700	+11.856%	113,715	-38.710%
2025-05-14	1.9500	1.9500	1.9400	1.9400	+2.863%	63,983	-31.443%
2025-05-13	1.8860	1.8860	1.8860	1.8860	+5.955%	36,193	-29.480%
2025-05-09	1.8200	1.8200	1.7800	1.7800	-7.292%	12,995	-25.281%
2025-05-08	1.9200	1.9200	1.9200	1.9200	+2.128%	28,679	-30.729%
2025-05-07	1.8800	1.8800	1.8800	1.8800	+0.267%	30,704	-29.255%
2025-05-06	1.8800	1.8980	1.8750	1.8750	-7.635%	43,367	-29.067%
2025-05-05	2.1100	2.1100	2.0300	2.0300	-4.695%	60,325	-34.483%
2025-05-02	2.0900	2.1300	2.0900	2.1300	+4.926%	34,033	-37.559%
2025-05-01	2.0200	2.0300	2.0000	2.0300	+4.103%	44,860	-34.483%
2025-04-30	1.9600	1.9600	1.9400	1.9500	+1.299%	41,804	-31.795%
2025-04-29	1.9800	1.9800	1.9100	1.9250	+1.852%	90,144	-30.909%
2025-04-28	1.7700	1.8900	1.7700	1.8900	+17.757%	158,021	-29.630%
2025-04-25	1.7500	1.7500	1.5900	1.6050	-13.008%	138,240	-17.134%
2025-04-24	1.8500	1.8500	1.6900	1.8450	-4.404%	154,188	-27.913%
2025-04-23	2.1500	2.1500	1.9300	1.9300	-18.220%	125,485	-31.088%
2025-04-22	2.3700	2.4100	2.3300	2.3600	-11.940%	166,983	-43.644%
2025-04-21	2.2800	2.6800	2.2800	2.6800	+6.773%	328,263	-50.373%
2025-04-17	2.7000	2.7000	2.4300	2.5100	+0.400%	325,760	-47.012%
2025-04-16	2.4700	2.5000	2.3000	2.5000	+11.607%	1,086,911	-46.800%
2025-04-15	3.9000	4.0700	2.0800	2.2400	+27.273%	63,326,459	-40.625%
2025-04-14	1.8100	1.9100	1.7600	1.7600	-1.301%	37,185	-24.432%
2025-04-11	1.7832	1.7832	1.7832	1.7832	+1.897%	21,603	-25.415%
2025-04-10	1.8800	1.9100	1.7500	1.7500	-1.983%	112,681	-24.000%
2025-04-09	1.6900	2.0600	1.6900	1.7854	-10.730%	63,188	-25.507%
2025-04-08	2.0100	2.2500	1.6400	2.0000	-1.541%	113,259	-33.500%
2025-04-07	2.2100	2.2100	1.9000	2.0313	-11.490%	88,090	-34.525%
2025-04-04	2.2400	2.2950	2.2400	2.2950	-1.107%	59,326	-42.048%
2025-04-03	2.3207	2.3207	2.3207	2.3207	-2.900%	19,169	-42.690%
2025-04-02	2.5700	2.5700	2.3900	2.3900	+1.702%	17,098	-44.351%
2025-03-31	2.5100	2.5400	2.3500	2.3500	-21.323%	25,445	-43.404%
2025-03-28	3.0200	3.0200	2.8300	2.9869	-6.659%	22,914	-55.472%
2025-03-27	3.2800	3.2800	3.2000	3.2000	-1.235%	2,162	-58.438%
2025-03-26	3.2400	3.2400	3.2400	3.2400	+6.230%	5,441	-58.951%
2025-03-25	3.0000	3.0700	3.0000	3.0500	+4.452%	5,025	-56.393%
2025-03-24	3.1800	3.4000	2.9200	2.9200	-2.013%	50,500	-54.452%
2025-03-21	3.1100	3.1100	2.9200	2.9800	-0.667%	7,199	-55.369%
2025-03-19	3.1600	3.1600	2.9600	3.0000	-11.504%	30,876	-55.667%
2025-03-18	3.4100	3.4900	3.3800	3.3900	0.000%	3,410	-60.767%
2025-03-17	3.5100	3.5100	3.3500	3.3900	-4.237%	3,457	-60.767%
2025-03-14	3.5400	3.5400	3.5400	3.5400	+8.923%	13,009	-62.429%
2025-03-13	3.2900	3.5000	3.2500	3.2500	-1.813%	29,869	-59.077%
2025-03-12	3.2600	3.3100	3.2600	3.3100	-0.301%	18,901	-59.819%
2025-03-11	3.4300	3.5000	3.2900	3.3200	-4.323%	20,589	-59.940%
2025-03-07	3.4700	3.4700	3.4700	3.4700	-0.287%	21,333	-61.671%
2025-03-06	3.4000	3.5200	3.4000	3.4800	-1.972%	3,911	-61.782%
2025-03-05	3.4900	3.5500	3.4600	3.5500	+2.928%	6,933	-62.535%
2025-03-04	3.4490	3.4490	3.4490	3.4490	+6.780%	1,083	-61.438%
2025-03-03	3.5300	3.5300	3.2300	3.2300	-10.526%	15,908	-58.824%
2025-02-28	3.7100	3.7100	3.6100	3.6100	-5.249%	21,488	-63.158%
2025-02-27	3.8100	3.8100	3.8100	3.8100	+0.528%	8,518	-65.092%
2025-02-26	3.5300	3.8000	3.4100	3.7900	+4.121%	23,896	-64.908%
2025-02-25	3.6100	3.6400	3.6100	3.6400	-9.272%	8,253	-63.462%
2025-02-24	3.9300	4.0120	3.9300	4.0120	-1.182%	20,085	-66.849%
2025-02-21	4.0600	4.0600	4.0600	4.0600	+4.771%	4,060	-67.241%
2025-02-20	3.9900	3.9900	3.8751	3.8751	+6.799%	55,444	-65.678%
2025-02-13	3.5300	3.6284	3.5300	3.6284	-3.062%	6,098	-63.345%
2025-02-12	3.0300	3.7430	3.0300	3.7430	+23.940%	43,085	-64.467%
2025-02-11	3.2500	3.2500	3.0100	3.0200	-11.953%	8,141	-55.960%
2025-02-10	3.7700	3.7700	3.3805	3.4300	-10.779%	33,817	-61.224%
2025-02-07	3.7300	3.9500	3.5600	3.8444	-5.077%	25,736	-65.404%
2025-02-06	4.0500	4.0500	4.0500	4.0500	-3.823%	6,624	-67.160%
2025-02-05	4.1200	4.2110	3.8900	4.2110	-0.213%	16,068	-68.416%
2025-02-04	4.2200	4.2200	4.2200	4.2200	+9.033%	43,474	-68.483%
2025-02-03	3.8900	3.8900	3.8704	3.8704	-4.670%	10,470	-65.637%
2025-01-31	4.0600	4.0600	4.0600	4.0600	+2.010%	13,879	-67.241%
2025-01-29	4.0600	4.2033	3.9800	3.9800	+6.989%	52,087	-66.583%
2025-01-24	4.0000	4.0000	3.7200	3.7200	-8.600%	9,069	-64.247%
2025-01-23	3.9100	4.0700	3.9100	4.0700	+1.750%	19,231	-67.322%
2025-01-22	4.0000	4.0000	4.0000	4.0000	-3.614%	16,628	-66.750%
2025-01-21	4.1000	4.1500	4.0600	4.1500	+1.966%	15,996	-67.952%
2025-01-17	4.2300	4.2300	4.0700	4.0700	-1.928%	11,549	-67.322%
2025-01-16	4.5500	4.5500	4.1500	4.1500	-4.378%	10,015	-67.952%
2025-01-15	4.4100	4.4100	4.3400	4.3400	-6.951%	15,508	-69.355%
2025-01-14	4.4900	4.6642	4.4900	4.6642	+3.880%	7,745	-71.485%
2025-01-13	4.2300	4.4900	4.2300	4.4900	+7.416%	14,861	-70.379%
2025-01-10	4.5900	4.5900	4.1700	4.1800	-16.064%	64,308	-68.182%
2025-01-08	4.5900	4.9800	4.5900	4.9800	+16.628%	21,414	-73.293%
2025-01-07	4.3400	4.3400	4.2700	4.2700	-5.111%	28,325	-68.852%
2025-01-06	4.2400	4.5000	4.2300	4.5000	+5.882%	22,529	-70.444%
2025-01-03	4.2500	4.2500	4.2500	4.2500	-2.074%	19,845	-68.706%
2025-01-02	4.3300	4.3400	4.3300	4.3400	-2.472%	18,699	-69.355%
2024-12-31	4.4500	4.4500	4.4500	4.4500	+6.715%	15,533	-70.112%
2024-12-30	4.4100	4.4100	4.1700	4.1700	-7.333%	11,269	-68.106%
2024-12-27	4.6100	4.6100	4.5000	4.5000	+0.223%	6,022	-70.444%
2024-12-26	4.5600	4.6300	4.4900	4.4900	0.000%	11,399	-70.379%
2024-12-20	4.9200	4.9200	4.3300	4.4900	-12.305%	21,427	-70.379%
2024-12-19	5.3000	5.3400	5.1200	5.1200	-6.569%	9,245	-74.023%
2024-12-18	5.1400	5.4800	5.0100	5.4800	-4.530%	14,066	-75.730%
2024-12-17	5.2100	5.7400	5.2100	5.7400	+3.610%	10,497	-76.829%
2024-12-13	5.5400	5.5400	5.5400	5.5400	-1.071%	2,022	-75.993%
2024-12-12	5.5300	5.7500	5.5100	5.6000	-1.754%	5,717	-76.250%
2024-12-10	5.5000	5.7000	5.5000	5.7000	-1.724%	20,042	-76.667%
2024-12-09	5.4400	5.8000	5.0800	5.8000	+8.818%	14,171	-77.069%
2024-12-06	5.2900	5.3300	5.2900	5.3300	-4.309%	11,357	-75.047%
2024-12-05	5.0600	5.5700	5.0600	5.5700	+11.178%	11,772	-76.122%
2024-12-04	5.5600	5.5600	5.0100	5.0100	-8.909%	20,638	-73.453%
2024-12-03	5.5000	5.5000	5.5000	5.5000	-9.836%	12,618	-75.818%
2024-11-26	6.1000	6.1000	6.0900	6.1000	+6.272%	32,592	-78.197%
2024-11-25	5.7400	5.7400	5.7400	5.7400	-1.034%	15,612	-76.829%
2024-11-22	5.8000	5.8000	5.8000	5.8000	-9.233%	37,224	-77.069%
2024-11-21	6.3900	6.3900	6.3900	6.3900	+10.938%	22,906	-79.186%
2024-11-20	5.9800	5.9800	5.7600	5.7600	-11.385%	35,855	-76.910%
2024-11-19	5.9100	6.5000	5.9100	6.5000	+5.348%	92,673	-79.538%
2024-11-18	6.0300	6.7900	6.0300	6.1700	-2.219%	40,121	-78.444%
2024-11-15	7.0200	7.0200	6.2700	6.3100	-1.406%	20,533	-78.922%
2024-11-13	6.3200	6.4000	6.3200	6.4000	-0.621%	12,066	-79.219%
2024-11-12	6.4400	6.4400	6.4400	6.4400	-0.923%	15,688	-79.348%
2024-11-07	7.0200	7.4300	6.5000	6.5000	-6.475%	17,972	-79.538%
2024-11-06	7.2000	7.5100	6.9500	6.9500	+6.923%	29,670	-80.863%
2024-11-05	6.9900	7.0200	6.0000	6.5000	-8.062%	46,526	-79.538%
2024-11-04	7.0000	7.3900	7.0000	7.0700	0.000%	18,122	-81.188%
2024-11-01	7.1900	7.1900	7.0100	7.0700	-1.669%	2,835	-81.188%
2024-10-31	6.5700	7.1900	6.5700	7.1900	-1.507%	20,151	-81.502%
2024-10-30	7.6200	7.6200	7.2400	7.3000	-4.824%	12,335	-81.781%
2024-10-29	7.1900	8.5200	7.1900	7.6700	-6.235%	41,852	-82.660%
2024-10-28	7.7400	8.4500	7.7400	8.1800	-3.195%	7,332	-83.741%
2024-10-25	9.1100	9.1100	8.4500	8.4500	-6.215%	48,862	-84.260%
2024-10-24	9.1000	9.1000	9.0000	9.0100	+163,718.182%	73,593	-85.239%
2022-06-06	0.0055	0.0055	0.0055	0.0055	+10.000%	2,000	+24,081.818%
2022-04-28	0.0050	0.0050	0.0050	0.0050	+66.667%	96,473	+26,500.000%
2022-03-30	0.0030	0.0030	0.0030	0.0030	+50.000%	1,501	+44,233.333%
2022-03-14	0.0020	0.0020	0.0020	0.0020	+81.818%	9,000	+66,400.000%
2022-01-07	0.0011	0.0011	0.0011	0.0011	0.000%	10,000	+120,809.091%
2021-12-31	0.0011	0.0011	0.0011	0.0011	+450.000%	100	+120,809.091%
2021-12-16	0.0002	0.0002	0.0002	0.0002	+100.000%	44,268	+664,900.000%
2021-12-14	0.0001	0.0001	0.0001	0.0001	0.000%	2,900	+1,329,900.000%
2021-12-10	0.0001	0.0001	0.0001	0.0001	-99.833%	29,000	+1,329,900.000%
2021-09-27	0.0600	0.0600	0.0600	0.0600	0.000%	5,000	+2,116.667%
2021-09-14	0.0600	0.0600	0.0600	0.0600	0.000%	5,356	+2,116.667%
2021-09-03	0.0600	0.0600	0.0600	0.0600	-33.333%	15,000	+2,116.667%
2021-09-01	0.0600	0.0900	0.0600	0.0900	+50.000%	17,025	+1,377.778%
2021-08-31	0.0600	0.0600	0.0600	0.0600	+11.111%	1,000	+2,116.667%
2021-08-27	0.0540	0.0540	0.0540	0.0540	-61.429%	100	+2,362.963%
2021-08-25	0.1495	0.1496	0.1400	0.1400	-6.292%	25,700	+850.000%
2021-08-23	0.0899	0.1700	0.0899	0.1494	+113.429%	97,475	+790.228%
2021-08-20	0.0899	0.0899	0.0700	0.0700	+40.000%	34,559	+1,800.000%
2021-08-18	0.0500	0.0500	0.0500	0.0500	-44.383%	900	+2,560.000%
2021-08-11	0.0899	0.0899	0.0899	0.0899	+79.800%	100	+1,379.422%
2021-08-06	0.0661	0.0661	0.0500	0.0500	0.000%	38,339	+2,560.000%
2021-08-05	0.0500	0.0500	0.0500	0.0500	0.000%	50,000	+2,560.000%
2021-08-04	0.0500	0.0500	0.0500	0.0500	0.000%	28,661	+2,560.000%
2021-08-03	0.0500	0.0500	0.0500	0.0500	0.000%	15,000	+2,560.000%
2021-08-02	0.0500	0.0500	0.0500	0.0500	0.000%	11,640	+2,560.000%
2021-07-28	0.0500	0.0500	0.0500	0.0500	-0.200%	1,500	+2,560.000%
2021-07-27	0.0501	0.0501	0.0501	0.0501	+0.200%	10,000	+2,554.691%
2021-07-21	0.0750	0.0750	0.0500	0.0500	-47.862%	32,350	+2,560.000%
2021-07-16	0.0863	0.0959	0.0863	0.0959	-1.641%	2,000	+1,286.861%
2021-07-15	0.0975	0.0975	0.0975	0.0975	+39.286%	500	+1,264.103%
2021-07-14	0.0700	0.0700	0.0700	0.0700	+49.254%	2,500	+1,800.000%
2021-07-09	0.0950	0.0950	0.0469	0.0469	-50.632%	14,700	+2,735.821%
2021-07-06	0.0951	0.0951	0.0950	0.0950	+5.556%	14,882	+1,300.000%
2021-07-02	0.0800	0.0900	0.0800	0.0900	+28.571%	30,000	+1,377.778%
2021-06-30	0.0675	0.0700	0.0675	0.0700	+7.692%	13,400	+1,800.000%
2021-06-28	0.0710	0.0770	0.0650	0.0650	+62.500%	20,400	+1,946.154%
2021-06-24	0.0750	0.1000	0.0400	0.0400	-38.462%	152,261	+3,225.000%
2021-06-23	0.0650	0.0650	0.0650	0.0650	+8.333%	228,810	+1,946.154%
2021-06-22	0.0600	0.0600	0.0550	0.0600	+20.000%	51,000	+2,116.667%
2021-06-16	0.0500	0.0500	0.0500	0.0500	0.000%	43,400	+2,560.000%
2021-06-15	0.0500	0.0500	0.0500	0.0500	+3.734%	9,000	+2,560.000%
2021-06-14	0.0483	0.0483	0.0477	0.0482	+19.012%	89,887	+2,659.336%
2021-06-08	0.0320	0.0405	0.0310	0.0405	+30.645%	19,200	+3,183.951%
2021-05-25	0.0310	0.0310	0.0310	0.0310	-11.429%	200	+4,190.323%
2021-05-19	0.0350	0.0350	0.0350	0.0350	-0.285%	701	+3,700.000%
2021-05-10	0.0351	0.0351	0.0351	0.0351	+16.611%	39,000	+3,689.174%
2021-04-29	0.0349	0.0460	0.0301	0.0301	-22.423%	50,389	+4,318.605%
2021-04-26	0.0388	0.0388	0.0388	0.0388	0.000%	2,000	+3,327.835%
2021-04-22	0.0388	0.0388	0.0388	0.0388	-0.257%	631	+3,327.835%
2021-04-19	0.0401	0.0401	0.0389	0.0389	-2.993%	4,348	+3,319.023%
2021-04-16	0.0401	0.0401	0.0401	0.0401	0.000%	300	+3,216.708%
2021-04-15	0.0401	0.0401	0.0401	0.0401	-18.163%	2,000	+3,216.708%
2021-04-05	0.0500	0.0530	0.0490	0.0490	+22.500%	50,000	+2,614.286%
2021-04-01	0.0500	0.0500	0.0400	0.0400	-24.528%	30,000	+3,225.000%
2021-03-31	0.0465	0.0530	0.0465	0.0530	+36.598%	10,000	+2,409.434%
2021-03-30	0.0388	0.0389	0.0388	0.0388	-3.000%	2,400	+3,327.835%
2021-03-26	0.0400	0.0400	0.0400	0.0400	0.000%	10,000	+3,225.000%
2021-03-23	0.0449	0.0449	0.0400	0.0400	-27.007%	180,222	+3,225.000%
2021-03-22	0.0519	0.0589	0.0400	0.0548	+35.980%	257,945	+2,327.007%
2021-03-18	0.0500	0.0500	0.0402	0.0403	-22.500%	143,804	+3,200.248%
2021-03-17	0.1100	0.1100	0.0520	0.0520	+4.000%	1,400	+2,457.692%
2021-03-16	0.0545	0.0590	0.0500	0.0500	0.000%	31,200	+2,560.000%
2021-03-15	0.0500	0.0500	0.0500	0.0500	-15.254%	2,000	+2,560.000%
2021-03-11	0.0500	0.0590	0.0500	0.0590	+7.468%	216,814	+2,154.237%
2021-03-10	0.0549	0.0549	0.0549	0.0549	-6.949%	5,120	+2,322.587%
2021-03-08	0.0590	0.0590	0.0590	0.0590	0.000%	4,000	+2,154.237%
2021-03-05	0.0590	0.0597	0.0590	0.0590	+14.563%	35,898	+2,154.237%

.dark-mode .t6hnNK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t6hnNK{ color: #333333; background-color: white; border: 2px solid #333333; }SNYRSynergy CHC Corp. Common Stockstock NASDAQ

SNYR
Synergy CHC Corp. Common Stock
stock NASDAQ