Dark

SNYR
Synergy CHC Corp. Common Stock
stock NASDAQ

At Close

Aug 17, 2026 3:59:16 PM EDT

0.1500USD+49.600%(+0.0500)190,952,611

0.1400Bid 0.1700Ask 0.0300Spread

Pre-market

Aug 17, 2026 9:29:30 AM EDT

0.0900USD-10.000%(-0.0100)563,388

After-hours

Aug 17, 2026 4:59:30 PM EDT

0.1109USD-25.869%(-0.0387)4,931,095

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-17	0.0900	0.1800	0.0900	0.150000	+50.000%	190,952,611	0.000%
2026-08-14	0.1100	0.1100	0.1000	0.100000	-9.091%	941,611	+50.000%
2026-08-13	0.1000	0.1100	0.0900	0.110000	-15.385%	6,176,219	+36.364%
2026-08-12	0.1400	0.1400	0.1300	0.130000	-23.529%	916,065	+15.385%
2026-08-10	0.1700	0.1700	0.1700	0.170000	0.000%	138,180	-11.765%
2026-08-06	0.1700	0.1700	0.1700	0.170000	+0.177%	122,799	-11.765%
2026-08-05	0.1700	0.1697	0.1700	0.169700	-5.722%	363,150	-11.609%
2026-08-04	0.1800	0.1800	0.1800	0.180000	0.000%	167,825	-16.667%
2026-08-03	0.1800	0.1800	0.1800	0.180000	+2.798%	83,225	-16.667%
2026-07-31	0.1700	0.1751	0.1700	0.175100	+3.000%	333,622	-14.335%
2026-07-30	0.1700	0.1700	0.1700	0.170000	0.000%	166,970	-11.765%
2026-07-29	0.1700	0.1700	0.1700	0.170000	0.000%	190,775	-11.765%
2026-07-28	0.1700	0.1700	0.1700	0.170000	0.000%	119,845	-11.765%
2026-07-27	0.1700	0.1700	0.1700	0.170000	0.000%	97,939	-11.765%
2026-07-24	0.1700	0.1800	0.1700	0.170000	0.000%	267,786	-11.765%
2026-07-23	0.1800	0.1800	0.1700	0.170000	-5.556%	458,322	-11.765%
2026-07-22	0.1800	0.1800	0.1800	0.180000	0.000%	143,371	-16.667%
2026-07-21	0.1900	0.1900	0.1800	0.180000	-5.263%	157,295	-16.667%
2026-07-20	0.1900	0.1900	0.1900	0.190000	0.000%	126,693	-21.053%
2026-07-17	0.1900	0.1900	0.1900	0.190000	-5.000%	119,452	-21.053%
2026-07-16	0.2000	0.2000	0.2000	0.200000	+5.263%	87,800	-25.000%
2026-07-15	0.1900	0.1900	0.1900	0.190000	0.000%	212,938	-21.053%
2026-07-14	0.1900	0.1900	0.1900	0.190000	-9.524%	85,669	-21.053%
2026-07-10	0.2100	0.2100	0.2100	0.210000	+5.000%	117,608	-28.571%
2026-07-09	0.1900	0.2000	0.1900	0.200000	0.000%	124,887	-25.000%
2026-07-07	0.2000	0.2000	0.2000	0.200000	-4.762%	185,096	-25.000%
2026-07-06	0.2100	0.2100	0.2100	0.210000	0.000%	138,411	-28.571%
2026-07-02	0.2100	0.2100	0.2100	0.210000	0.000%	480,590	-28.571%
2026-07-01	0.2000	0.2100	0.2000	0.210000	+5.000%	245,916	-28.571%
2026-06-30	0.2000	0.2000	0.1985	0.200000	-3.846%	595,218	-25.000%
2026-06-29	0.2100	0.2200	0.2080	0.208000	-0.952%	253,128	-27.885%
2026-06-26	0.2100	0.2100	0.2100	0.210000	+1.205%	445,393	-28.571%
2026-06-25	0.2000	0.2075	0.2000	0.207500	-2.353%	144,427	-27.711%
2026-06-24	0.2100	0.2200	0.2100	0.212500	+1.190%	306,330	-29.412%
2026-06-23	0.2200	0.2200	0.2100	0.210000	-6.500%	271,851	-28.571%
2026-06-22	0.2200	0.2300	0.2200	0.224600	-10.160%	451,029	-33.215%
2026-06-18	0.2100	0.2499	0.2100	0.250000	+20.831%	1,499,027	-40.000%
2026-06-17	0.2000	0.2200	0.2000	0.206900	+5.669%	895,750	-27.501%
2026-06-16	0.2000	0.2000	0.1900	0.195800	-2.100%	391,298	-23.391%
2026-06-15	0.2000	0.2100	0.2000	0.200000	-1.478%	541,695	-25.000%
2026-06-12	0.2000	0.2100	0.2000	0.203000	+1.500%	551,990	-26.108%
2026-06-11	0.1900	0.2100	0.1900	0.200000	+5.263%	724,310	-25.000%
2026-06-10	0.2000	0.2000	0.1900	0.190000	-4.905%	529,058	-21.053%
2026-06-09	0.2100	0.2100	0.1900	0.199800	-4.857%	1,242,378	-24.925%
2026-06-08	0.2100	0.2200	0.2000	0.210000	+5.000%	574,142	-28.571%
2026-06-05	0.2300	0.2300	0.2000	0.200000	-13.081%	948,115	-25.000%
2026-06-04	0.2400	0.2500	0.2301	0.230100	-7.960%	716,176	-34.811%
2026-06-03	0.2600	0.2600	0.2400	0.250000	-7.407%	961,075	-40.000%
2026-06-02	0.2500	0.2700	0.2500	0.270000	0.000%	1,788,626	-44.444%
2026-06-01	0.2500	0.2900	0.2500	0.270000	0.000%	1,942,068	-44.444%
2026-05-29	0.2400	0.2800	0.2400	0.270000	-3.571%	4,744,552	-44.444%
2026-05-28	0.3500	0.3800	0.2800	0.280000	+11.310%	115,262,350	-46.429%
2026-05-27	0.2600	0.2600	0.2500	0.251550	-6.313%	424,436	-40.370%
2026-05-26	0.2600	0.2800	0.2600	0.268500	+7.400%	716,698	-44.134%
2026-05-22	0.2500	0.2600	0.2500	0.250000	0.000%	512,290	-40.000%
2026-05-21	0.2400	0.2600	0.2400	0.250000	0.000%	560,832	-40.000%
2026-05-20	0.2600	0.2600	0.2500	0.250000	-1.884%	742,390	-40.000%
2026-05-19	0.2700	0.2700	0.2500	0.254800	-9.000%	466,851	-41.130%
2026-05-18	0.2900	0.2900	0.2800	0.280000	-3.448%	388,069	-46.429%
2026-05-15	0.2800	0.2900	0.2700	0.290000	+3.571%	564,601	-48.276%
2026-05-14	0.2900	0.3000	0.2700	0.280000	-9.677%	817,316	-46.429%
2026-05-13	0.3100	0.3100	0.3000	0.310000	0.000%	317,736	-51.613%
2026-05-12	0.3200	0.3200	0.2900	0.310000	-6.061%	796,411	-51.613%
2026-05-11	0.3700	0.3700	0.3200	0.330000	-15.385%	1,249,119	-54.545%
2026-05-08	0.4100	0.4500	0.3900	0.390000	-2.500%	2,940,541	-61.538%
2026-05-07	0.3600	0.4100	0.3600	0.400000	+11.111%	2,179,668	-62.500%
2026-05-06	0.3200	0.3700	0.3200	0.360000	+10.633%	1,214,576	-58.333%
2026-05-05	0.3200	0.3254	0.3200	0.325400	+0.993%	402,598	-53.903%
2026-05-04	0.3100	0.3200	0.3100	0.322200	+0.687%	651,033	-53.445%
2026-05-01	0.3100	0.3200	0.3100	0.320000	+3.226%	458,014	-53.125%
2026-04-30	0.3200	0.3200	0.3000	0.310000	-4.554%	851,541	-51.613%
2026-04-29	0.3700	0.3700	0.3200	0.324790	-13.482%	739,078	-53.816%
2026-04-28	0.3800	0.3900	0.3700	0.375400	-2.897%	322,937	-60.043%
2026-04-27	0.3900	0.3900	0.3800	0.386600	-2.644%	468,892	-61.200%
2026-04-24	0.4000	0.4000	0.3900	0.397100	-0.626%	382,700	-62.226%
2026-04-23	0.4400	0.4400	0.3900	0.399600	-9.878%	595,183	-62.462%
2026-04-22	0.4600	0.4600	0.4400	0.443400	-3.399%	414,820	-66.171%
2026-04-21	0.4900	0.4900	0.4572	0.459000	-8.729%	632,189	-67.320%
2026-04-20	0.5100	0.5100	0.4900	0.502900	-3.751%	951,052	-70.173%
2026-04-17	0.4900	0.5300	0.4900	0.522500	+4.486%	1,038,037	-71.292%
2026-04-16	0.5200	0.5200	0.4400	0.500065	-8.963%	2,020,675	-70.004%
2026-04-15	0.5900	0.6000	0.5300	0.549300	-8.450%	3,977,267	-72.693%
2026-04-14	0.7600	0.7700	0.5700	0.600000	+4.293%	47,838,330	-75.000%
2026-04-13	0.6000	0.6300	0.5753	0.575300	-0.810%	2,312,090	-73.927%
2026-04-10	0.5600	0.5900	0.5600	0.580000	-11.720%	30,186	-74.138%
2026-04-09	0.6570	0.6570	0.6570	0.657000	+1.077%	59,874	-77.169%
2026-04-08	0.6700	0.6700	0.6500	0.650000	-6.407%	23,646	-76.923%
2026-04-07	0.7200	0.7300	0.6800	0.694500	-5.664%	33,965	-78.402%
2026-04-06	0.7300	0.7362	0.7282	0.736200	-7.975%	27,209	-79.625%
2026-04-02	0.9800	0.9800	0.7900	0.800000	-21.569%	99,001	-81.250%
2026-04-01	0.7300	1.1000	0.7300	1.020000	-22.581%	152,519	-85.294%
2026-03-31	1.3100	1.3175	1.3000	1.317500	+7.992%	22,367	-88.615%
2026-03-30	1.2200	1.2200	1.2200	1.220000	+0.826%	25,105	-87.705%
2026-03-27	1.1800	1.2100	1.1800	1.210000	+3.419%	3,507	-87.603%
2026-03-26	1.0000	1.2000	1.0000	1.170000	0.000%	28,153	-87.179%
2026-03-25	1.1700	1.1700	1.1700	1.170000	+3.540%	8,597	-87.179%
2026-03-24	1.1300	1.1500	1.1300	1.130000	-3.419%	18,776	-86.726%
2026-03-23	1.2200	1.2200	1.1200	1.170000	-4.098%	16,809	-87.179%
2026-03-20	1.2500	1.2600	1.2200	1.220000	-2.400%	53,799	-87.705%
2026-03-19	1.2900	1.2900	1.2500	1.250000	-7.407%	21,918	-88.000%
2026-03-18	1.3500	1.3500	1.3500	1.350000	+0.746%	17,305	-88.889%
2026-03-17	1.2800	1.3500	1.2600	1.340000	+3.077%	15,784	-88.806%
2026-03-16	1.3300	1.3300	1.3000	1.300000	-2.985%	7,294	-88.462%
2026-03-13	1.3400	1.3400	1.3400	1.340000	+5.512%	3,654	-88.806%
2026-03-12	1.3300	1.3500	1.2700	1.270000	0.000%	13,425	-88.189%
2026-03-11	1.3200	1.3200	1.2700	1.270000	-4.511%	16,612	-88.189%
2026-03-10	1.3200	1.3300	1.3150	1.330000	+1.527%	21,935	-88.722%
2026-03-09	1.2900	1.3600	1.2900	1.310000	-0.758%	23,945	-88.550%
2026-03-06	1.3200	1.3200	1.3200	1.320000	-2.941%	8,114	-88.636%
2026-03-05	1.3600	1.3600	1.3600	1.360000	+3.030%	12,848	-88.971%
2026-03-04	1.3200	1.3200	1.3200	1.320000	-0.752%	37,936	-88.636%
2026-03-03	1.3000	1.3300	1.3000	1.330000	-1.481%	23,090	-88.722%
2026-03-02	1.3300	1.3600	1.3300	1.350000	-2.174%	43,215	-88.889%
2026-02-27	1.3500	1.3800	1.3500	1.380000	+5.344%	60,676	-89.130%
2026-02-26	1.3600	1.3600	1.3100	1.310000	-2.963%	43,569	-88.550%
2026-02-25	1.3500	1.3500	1.3500	1.350000	+3.448%	3,566	-88.889%
2026-02-24	1.3050	1.3050	1.3050	1.305000	-7.117%	63,936	-88.506%
2026-02-23	1.4100	1.4100	1.4050	1.405000	-3.503%	16,244	-89.324%
2026-02-20	1.5600	1.5600	1.4560	1.456000	-9.565%	99,206	-89.698%
2026-02-19	1.6300	1.6300	1.5800	1.610000	-5.294%	28,822	-90.683%
2026-02-18	1.7000	1.7000	1.7000	1.700000	+3.659%	5,203	-91.176%
2026-02-17	1.6400	1.6400	1.6400	1.640000	+0.613%	15,874	-90.854%
2026-02-13	1.6400	1.6400	1.6300	1.630000	-1.212%	3,808	-90.798%
2026-02-12	1.6500	1.6500	1.6500	1.650000	-4.070%	8,917	-90.909%
2026-02-11	1.7200	1.7200	1.7200	1.720000	-2.704%	16,722	-91.279%
2026-02-10	1.7678	1.7678	1.7678	1.767800	+2.185%	7,495	-91.515%
2026-02-09	1.7800	1.7800	1.7300	1.730000	-0.575%	16,127	-91.329%
2026-02-05	1.7800	1.7800	1.7400	1.740000	-4.132%	15,905	-91.379%
2026-02-04	1.8150	1.8150	1.8150	1.815000	-4.474%	9,858	-91.736%
2026-02-03	1.8400	1.9000	1.8300	1.900000	+7.345%	41,032	-92.105%
2026-02-02	1.8100	1.8100	1.7700	1.770000	-3.279%	48,343	-91.525%
2026-01-30	1.8400	1.8400	1.8300	1.830000	-3.175%	22,965	-91.803%
2026-01-29	1.8500	1.8900	1.8500	1.890000	+2.162%	53,072	-92.063%
2026-01-28	1.8500	1.8500	1.8500	1.850000	-9.535%	61,724	-91.892%
2026-01-27	2.0900	2.0900	2.0200	2.045000	+4.071%	167,681	-92.665%
2026-01-26	1.9650	1.9650	1.9650	1.965000	+3.421%	62,002	-92.366%
2026-01-23	1.9000	1.9000	1.9000	1.900000	-1.299%	14,259	-92.105%
2026-01-22	1.9300	1.9300	1.9250	1.925000	+1.852%	7,791	-92.208%
2026-01-21	1.7600	1.9700	1.7600	1.890000	+3.279%	80,597	-92.063%
2026-01-14	1.8300	1.8300	1.8300	1.830000	-1.613%	18,533	-91.803%
2026-01-08	1.8600	1.8600	1.8600	1.860000	+2.198%	5,383	-91.935%
2026-01-07	1.8300	1.8500	1.8200	1.820000	-2.674%	20,610	-91.758%
2026-01-02	1.8700	1.8700	1.8700	1.870000	+0.538%	19,219	-91.979%
2025-12-31	1.8000	1.8600	1.8000	1.860000	+1.639%	18,649	-91.935%
2025-12-30	1.8200	1.8300	1.8200	1.830000	-1.081%	17,222	-91.803%
2025-12-29	1.8200	1.8500	1.8000	1.850000	-2.632%	39,987	-91.892%
2025-12-22	1.8800	1.9000	1.8700	1.900000	+1.064%	13,408	-92.105%
2025-12-19	1.8800	1.8800	1.8800	1.880000	+1.622%	26,507	-92.021%
2025-12-18	1.8150	1.8500	1.8150	1.850000	0.000%	27,991	-91.892%
2025-12-17	1.8700	1.8700	1.8500	1.850000	-0.270%	7,523	-91.892%
2025-12-16	1.8550	1.8550	1.8550	1.855000	-8.168%	15,431	-91.914%
2025-12-15	1.9600	2.0200	1.9600	2.020000	+9.783%	44,480	-92.574%
2025-12-12	1.8800	1.8800	1.8400	1.840000	+0.546%	16,055	-91.848%
2025-12-11	1.8400	1.8500	1.8300	1.830000	+1.105%	18,221	-91.803%
2025-12-10	1.8000	1.8500	1.7800	1.810000	-1.630%	23,457	-91.713%
2025-12-09	1.8800	1.8800	1.8400	1.840000	-1.075%	21,607	-91.848%
2025-12-08	1.8600	1.8900	1.8250	1.860000	-0.535%	22,160	-91.935%
2025-12-05	1.8350	1.8700	1.8350	1.870000	-2.604%	4,278	-91.979%
2025-12-04	1.9200	1.9200	1.9200	1.920000	+4.065%	8,749	-92.188%
2025-12-03	1.8500	1.8800	1.8450	1.845000	-4.404%	72,509	-91.870%
2025-12-02	1.8800	1.9300	1.8800	1.930000	+1.574%	43,497	-92.228%
2025-12-01	1.9500	1.9500	1.9001	1.900100	-16.662%	61,964	-92.106%
2025-11-26	2.1800	2.2800	2.1800	2.280000	+6.047%	24,068	-93.421%
2025-11-25	2.1200	2.1500	2.0800	2.150000	+0.939%	58,785	-93.023%
2025-11-24	2.1300	2.1300	2.1300	2.130000	-0.467%	10,876	-92.958%
2025-11-21	2.1200	2.1400	2.0900	2.140000	+1.663%	5,425	-92.991%
2025-11-20	2.2800	2.2800	2.1050	2.105000	-10.043%	30,492	-92.874%
2025-11-19	2.1500	2.3800	2.1500	2.340000	+8.333%	88,113	-93.590%
2025-11-18	2.1100	2.1600	2.1000	2.160000	+4.854%	35,186	-93.056%
2025-11-17	2.1100	2.1200	2.0600	2.060000	-0.483%	21,013	-92.718%
2025-11-14	1.9900	2.1200	1.9800	2.070000	+4.020%	31,760	-92.754%
2025-11-13	1.9900	2.0000	1.9700	1.990000	-7.657%	104,214	-92.462%
2025-11-12	2.1700	2.1700	2.1400	2.155000	+3.110%	37,592	-93.039%
2025-11-11	2.0900	2.0900	2.0800	2.090000	-2.336%	28,043	-92.823%
2025-11-10	2.1200	2.1400	2.1200	2.140000	-2.283%	44,406	-92.991%
2025-11-07	2.1900	2.2500	2.1900	2.190000	-0.228%	35,412	-93.151%
2025-11-06	2.2600	2.2600	2.1300	2.195000	-2.661%	51,980	-93.166%
2025-11-05	2.2600	2.2600	2.2500	2.255000	+3.917%	49,889	-93.348%
2025-11-04	2.2700	2.2700	2.1700	2.170000	-6.061%	64,002	-93.088%
2025-11-03	2.3200	2.3300	2.2800	2.310000	+0.435%	58,055	-93.506%
2025-10-31	2.3001	2.3132	2.3000	2.300000	+1.770%	42,777	-93.478%
2025-10-30	2.4000	2.4000	2.2600	2.260000	-0.088%	33,215	-93.363%
2025-10-29	2.2500	2.2620	2.2500	2.262000	-4.958%	21,640	-93.369%
2025-10-28	2.3600	2.3900	2.3600	2.380000	0.000%	40,390	-93.697%
2025-10-27	2.3800	2.3800	2.3700	2.380000	-3.252%	51,493	-93.697%
2025-10-24	2.4200	2.4753	2.4200	2.460000	-2.767%	56,476	-93.902%
2025-10-23	2.6400	2.6400	2.5100	2.530000	-4.167%	83,584	-94.071%
2025-10-22	2.8100	2.8100	2.6350	2.640000	+5.600%	208,661	-94.318%
2025-10-21	2.4800	2.5200	2.4600	2.500000	-0.398%	73,286	-94.000%
2025-10-20	2.8600	2.8600	2.4600	2.510000	-5.816%	168,179	-94.024%
2025-10-17	2.4700	2.6700	2.4600	2.665000	+11.975%	174,697	-94.371%
2025-10-16	2.1800	2.3800	2.1800	2.380000	+6.726%	169,230	-93.697%
2025-10-15	2.3200	2.3200	2.1800	2.230000	-4.701%	48,362	-93.274%
2025-10-14	2.3200	2.3400	2.3200	2.340000	+6.364%	188,699	-93.590%
2025-10-13	2.1800	2.2100	2.1800	2.200000	-1.345%	40,138	-93.182%
2025-10-10	2.2900	2.2900	2.2200	2.230000	-4.292%	38,662	-93.274%
2025-10-09	2.3100	2.3600	2.3100	2.330000	-2.510%	44,956	-93.562%
2025-10-08	2.4700	2.4700	2.3841	2.390000	-4.781%	89,711	-93.724%
2025-10-07	2.4300	2.5129	2.4300	2.510000	+2.449%	38,020	-94.024%
2025-10-06	2.5000	2.5000	2.4000	2.450000	-3.162%	50,766	-93.878%
2025-10-03	2.5300	2.5600	2.5100	2.530000	+2.016%	86,116	-94.071%
2025-10-02	2.4600	2.4800	2.4500	2.480000	-0.800%	56,260	-93.952%
2025-10-01	2.5000	2.5000	2.4600	2.500000	+2.459%	59,659	-94.000%
2025-09-30	2.4500	2.4600	2.4300	2.440000	+1.245%	61,206	-93.852%
2025-09-29	2.5600	2.5600	2.3500	2.410000	-3.600%	88,934	-93.776%
2025-09-26	2.5400	2.5400	2.4500	2.500000	+2.041%	78,613	-94.000%
2025-09-25	2.6100	2.6100	2.4500	2.450000	-7.547%	116,247	-93.878%
2025-09-24	2.8800	2.8800	2.6500	2.650000	-1.119%	193,120	-94.340%
2025-09-23	2.7100	2.7900	2.6800	2.680000	+3.077%	157,573	-94.403%
2025-09-22	2.5500	2.6900	2.5500	2.600000	+8.787%	342,934	-94.231%
2025-09-19	2.3800	2.4900	2.3800	2.390000	+0.420%	184,349	-93.724%
2025-09-18	2.3400	2.3800	2.3100	2.380000	+5.543%	128,326	-93.697%
2025-09-17	2.2400	2.3300	2.1900	2.255000	-4.043%	718,921	-93.348%
2025-09-16	2.1800	2.3500	2.1800	2.350000	+6.818%	211,634	-93.617%
2025-09-15	2.1600	2.2300	2.1100	2.200000	+2.804%	189,356	-93.182%
2025-09-12	2.1600	2.1700	2.1400	2.140000	-0.465%	79,261	-92.991%
2025-09-11	2.1400	2.1500	2.1400	2.150000	-1.826%	24,876	-93.023%
2025-09-10	2.2100	2.2100	2.1600	2.190000	-1.351%	69,774	-93.151%
2025-09-09	2.3100	2.3200	2.2100	2.220000	-1.333%	129,415	-93.243%
2025-09-08	2.2800	2.3200	2.2500	2.250000	-3.640%	185,828	-93.333%
2025-09-05	2.3500	2.3500	2.3350	2.335000	-0.214%	53,002	-93.576%
2025-09-04	2.3400	2.3400	2.3100	2.340000	-2.500%	40,996	-93.590%
2025-09-03	2.3800	2.4800	2.3400	2.400000	-0.826%	186,191	-93.750%
2025-09-02	2.3400	2.4799	2.3400	2.420000	0.000%	72,316	-93.802%
2025-08-29	2.1700	2.4200	2.1700	2.420000	+13.615%	217,584	-93.802%
2025-08-28	2.0500	2.1400	2.0500	2.130000	+2.404%	151,916	-92.958%
2025-08-27	2.3000	2.3000	2.0800	2.080000	-9.565%	255,252	-92.788%
2025-08-26	2.5300	2.5300	2.3000	2.300000	-21.233%	311,361	-93.478%
2025-08-25	2.9600	2.9800	2.9200	2.920000	-0.375%	69,652	-94.863%
2025-08-22	2.9400	2.9700	2.9000	2.931000	+1.069%	80,332	-94.882%
2025-08-21	2.9000	2.9100	2.8800	2.900000	+1.754%	31,014	-94.828%
2025-08-20	3.0900	3.0900	2.8500	2.850000	-11.215%	76,037	-94.737%
2025-08-19	3.4000	3.4000	3.1800	3.210000	-7.759%	88,527	-95.327%
2025-08-18	3.3600	3.5200	3.3600	3.480000	+1.458%	37,559	-95.690%
2025-08-15	3.5400	3.5400	3.4300	3.430000	-3.652%	20,800	-95.627%
2025-08-14	3.7500	3.7500	3.4965	3.560000	-7.772%	123,028	-95.787%
2025-08-13	3.9700	3.9700	3.8600	3.860000	-1.531%	29,862	-96.114%
2025-08-12	3.8500	3.9300	3.8200	3.920000	+2.139%	48,706	-96.173%
2025-08-11	3.6800	3.8379	3.6800	3.837900	+8.415%	44,738	-96.092%
2025-08-08	3.5060	3.5500	3.5060	3.540000	-2.479%	25,097	-95.763%
2025-08-07	3.6300	3.6300	3.6300	3.630000	-2.156%	30,397	-95.868%
2025-08-06	3.7700	3.8100	3.6200	3.710000	+5.791%	118,080	-95.957%
2025-08-04	3.5500	3.5500	3.5069	3.506900	+1.063%	48,334	-95.723%
2025-08-01	3.4200	3.4700	3.4200	3.470000	+0.289%	29,275	-95.677%
2025-07-31	3.6700	3.6700	3.4450	3.460000	-3.081%	38,059	-95.665%
2025-07-30	3.6500	3.6500	3.5700	3.570000	-2.192%	27,847	-95.798%
2025-07-29	3.6300	3.6500	3.6100	3.650000	-1.882%	32,499	-95.890%
2025-07-28	3.7300	3.7300	3.6300	3.720000	-1.326%	31,869	-95.968%
2025-07-25	3.9200	3.9200	3.7700	3.770000	-5.276%	37,136	-96.021%
2025-07-24	3.7000	3.9900	3.7000	3.980000	+7.568%	107,950	-96.231%
2025-07-23	3.6800	3.7000	3.6800	3.700000	+4.225%	14,067	-95.946%
2025-07-22	3.3800	3.5800	3.3600	3.550000	+2.305%	41,083	-95.775%
2025-07-21	3.6200	3.6200	3.3500	3.470000	-4.932%	55,205	-95.677%
2025-07-18	3.5900	3.6500	3.5900	3.650000	-1.084%	67,580	-95.890%
2025-07-17	3.3800	3.6900	3.3800	3.690000	+7.580%	81,973	-95.935%
2025-07-16	3.3200	3.4300	3.3200	3.430000	+0.882%	61,771	-95.627%
2025-07-15	3.4000	3.4000	3.4000	3.400000	+0.295%	34,653	-95.588%
2025-07-14	3.3600	3.4000	3.3400	3.390000	+9.003%	101,168	-95.575%
2025-07-11	3.1300	3.1300	3.1100	3.110000	-2.907%	23,227	-95.177%
2025-07-10	3.1800	3.2300	3.1502	3.203100	+3.326%	55,317	-95.317%
2025-07-09	3.1100	3.1100	3.0700	3.100000	-6.907%	87,675	-95.161%
2025-07-08	3.3300	3.3300	3.3300	3.330000	+0.301%	38,637	-95.495%
2025-07-07	3.1200	3.3700	3.1200	3.320000	+5.063%	103,687	-95.482%
2025-07-03	3.1600	3.1600	3.1600	3.160000	-2.469%	89,586	-95.253%
2025-07-02	3.0200	3.2700	3.0200	3.240000	+4.516%	167,582	-95.370%
2025-07-01	2.8200	3.1200	2.8200	3.100000	+8.392%	217,590	-95.161%
2025-06-30	2.5100	2.8600	2.5100	2.860000	+17.213%	241,016	-94.755%
2025-06-27	2.4450	2.4450	2.4400	2.440000	-1.414%	36,632	-93.852%
2025-06-26	2.4000	2.5000	2.4000	2.475000	-2.559%	97,214	-93.939%
2025-06-24	2.5300	2.5800	2.5300	2.540000	-2.682%	45,714	-94.094%
2025-06-23	2.6700	2.7200	2.5900	2.610000	-2.619%	110,552	-94.253%
2025-06-20	2.4900	2.7600	2.4900	2.680200	+21.002%	214,864	-94.403%
2025-06-18	2.1400	2.2900	2.1400	2.215000	+1.142%	88,060	-93.228%
2025-06-17	2.5200	2.5200	2.1900	2.190000	-4.158%	170,334	-93.151%
2025-06-16	2.2900	2.3300	2.2850	2.285000	+7.783%	105,543	-93.435%
2025-06-13	2.1100	2.1400	2.0800	2.120000	-7.018%	52,424	-92.925%
2025-06-12	1.9900	2.3100	1.9900	2.280000	+8.314%	131,134	-93.421%
2025-06-11	2.1300	2.1300	2.1050	2.105000	-4.318%	39,290	-92.874%
2025-06-10	2.1500	2.2000	2.1500	2.200000	+1.852%	77,688	-93.182%
2025-06-09	2.0600	2.1800	2.0600	2.160000	+2.857%	84,115	-93.056%
2025-06-06	2.0200	2.1000	2.0200	2.100000	+12.601%	63,723	-92.857%
2025-06-05	1.9100	1.9100	1.8650	1.865000	-8.578%	29,606	-91.957%
2025-06-04	2.0800	2.0800	2.0100	2.040000	-1.449%	127,365	-92.647%
2025-06-03	1.7300	2.0700	1.7300	2.070000	+17.614%	140,568	-92.754%
2025-06-02	1.7400	1.7600	1.7400	1.760000	+3.529%	47,287	-91.477%
2025-05-30	1.7000	1.7000	1.7000	1.700000	-6.077%	46,855	-91.176%
2025-05-29	1.8600	1.8600	1.8000	1.810000	-2.162%	28,505	-91.713%
2025-05-28	1.7900	1.8500	1.7900	1.850000	-1.596%	25,974	-91.892%
2025-05-27	1.8800	1.8800	1.7600	1.880000	-4.326%	64,833	-92.021%
2025-05-23	1.9900	1.9900	1.9600	1.965000	-5.529%	44,649	-92.366%
2025-05-22	2.0500	2.0800	2.0500	2.080000	-4.587%	48,747	-92.788%
2025-05-21	2.1400	2.1800	2.1400	2.180000	+3.810%	60,358	-93.119%
2025-05-20	2.0000	2.1000	2.0000	2.100000	-0.615%	64,135	-92.857%
2025-05-19	2.1100	2.1256	2.1100	2.113000	-8.922%	64,476	-92.901%
2025-05-16	2.3000	2.3200	2.2900	2.320000	+6.912%	102,272	-93.534%
2025-05-15	2.0400	2.1700	2.0400	2.170000	+11.856%	113,715	-93.088%
2025-05-14	1.9500	1.9500	1.9400	1.940000	+2.863%	63,983	-92.268%
2025-05-13	1.8860	1.8860	1.8860	1.886000	+5.955%	36,193	-92.047%
2025-05-09	1.8200	1.8200	1.7800	1.780000	-7.292%	12,995	-91.573%
2025-05-08	1.9200	1.9200	1.9200	1.920000	+2.128%	28,679	-92.188%
2025-05-07	1.8800	1.8800	1.8800	1.880000	+0.267%	30,704	-92.021%
2025-05-06	1.8800	1.8980	1.8750	1.875000	-7.635%	43,367	-92.000%
2025-05-05	2.1100	2.1100	2.0300	2.030000	-4.695%	60,325	-92.611%
2025-05-02	2.0900	2.1300	2.0900	2.130000	+4.926%	34,033	-92.958%
2025-05-01	2.0200	2.0300	2.0000	2.030000	+4.103%	44,860	-92.611%
2025-04-30	1.9600	1.9600	1.9400	1.950000	+1.299%	41,804	-92.308%
2025-04-29	1.9800	1.9800	1.9100	1.925000	+1.852%	90,144	-92.208%
2025-04-28	1.7700	1.8900	1.7700	1.890000	+17.757%	158,021	-92.063%
2025-04-25	1.7500	1.7500	1.5900	1.605000	-13.008%	138,240	-90.654%
2025-04-24	1.8500	1.8500	1.6900	1.845000	-4.404%	154,188	-91.870%
2025-04-23	2.1500	2.1500	1.9300	1.930000	-18.220%	125,485	-92.228%
2025-04-22	2.3700	2.4100	2.3300	2.360000	-11.940%	166,983	-93.644%
2025-04-21	2.2800	2.6800	2.2800	2.680000	+6.773%	328,263	-94.403%
2025-04-17	2.7000	2.7000	2.4300	2.510000	+0.400%	325,760	-94.024%
2025-04-16	2.4700	2.5000	2.3000	2.500000	+11.607%	1,086,911	-94.000%
2025-04-15	3.9000	4.0700	2.0800	2.240000	+27.273%	63,326,459	-93.304%
2025-04-14	1.8100	1.9100	1.7600	1.760000	-1.301%	37,185	-91.477%
2025-04-11	1.7832	1.7832	1.7832	1.783200	+1.897%	21,603	-91.588%
2025-04-10	1.8800	1.9100	1.7500	1.750000	-1.983%	112,681	-91.429%
2025-04-09	1.6900	2.0600	1.6900	1.785400	-10.730%	63,188	-91.599%
2025-04-08	2.0100	2.2500	1.6400	2.000000	-1.541%	113,259	-92.500%
2025-04-07	2.2100	2.2100	1.9000	2.031300	-11.490%	88,090	-92.616%
2025-04-04	2.2400	2.2950	2.2400	2.295000	-1.107%	59,326	-93.464%
2025-04-03	2.3207	2.3207	2.3207	2.320700	-2.900%	19,169	-93.536%
2025-04-02	2.5700	2.5700	2.3900	2.390000	+1.702%	17,098	-93.724%
2025-03-31	2.5100	2.5400	2.3500	2.350000	-21.323%	25,445	-93.617%
2025-03-28	3.0200	3.0200	2.8300	2.986900	-6.659%	22,914	-94.978%
2025-03-27	3.2800	3.2800	3.2000	3.200000	-1.235%	2,162	-95.313%
2025-03-26	3.2400	3.2400	3.2400	3.240000	+6.230%	5,441	-95.370%
2025-03-25	3.0000	3.0700	3.0000	3.050000	+4.452%	5,025	-95.082%
2025-03-24	3.1800	3.4000	2.9200	2.920000	-2.013%	50,500	-94.863%
2025-03-21	3.1100	3.1100	2.9200	2.980000	-0.667%	7,199	-94.966%
2025-03-19	3.1600	3.1600	2.9600	3.000000	-11.504%	30,876	-95.000%
2025-03-18	3.4100	3.4900	3.3800	3.390000	0.000%	3,410	-95.575%
2025-03-17	3.5100	3.5100	3.3500	3.390000	-4.237%	3,457	-95.575%
2025-03-14	3.5400	3.5400	3.5400	3.540000	+8.923%	13,009	-95.763%
2025-03-13	3.2900	3.5000	3.2500	3.250000	-1.813%	29,869	-95.385%
2025-03-12	3.2600	3.3100	3.2600	3.310000	-0.301%	18,901	-95.468%
2025-03-11	3.4300	3.5000	3.2900	3.320000	-4.323%	20,589	-95.482%
2025-03-07	3.4700	3.4700	3.4700	3.470000	-0.287%	21,333	-95.677%
2025-03-06	3.4000	3.5200	3.4000	3.480000	-1.972%	3,911	-95.690%
2025-03-05	3.4900	3.5500	3.4600	3.550000	+2.928%	6,933	-95.775%
2025-03-04	3.4490	3.4490	3.4490	3.449000	+6.780%	1,083	-95.651%
2025-03-03	3.5300	3.5300	3.2300	3.230000	-10.526%	15,908	-95.356%
2025-02-28	3.7100	3.7100	3.6100	3.610000	-5.249%	21,488	-95.845%
2025-02-27	3.8100	3.8100	3.8100	3.810000	+0.528%	8,518	-96.063%
2025-02-26	3.5300	3.8000	3.4100	3.790000	+4.121%	23,896	-96.042%
2025-02-25	3.6100	3.6400	3.6100	3.640000	-9.272%	8,253	-95.879%
2025-02-24	3.9300	4.0120	3.9300	4.012000	-1.182%	20,085	-96.261%
2025-02-21	4.0600	4.0600	4.0600	4.060000	+4.771%	4,060	-96.305%
2025-02-20	3.9900	3.9900	3.8751	3.875100	+6.799%	55,444	-96.129%
2025-02-13	3.5300	3.6284	3.5300	3.628400	-3.062%	6,098	-95.866%
2025-02-12	3.0300	3.7430	3.0300	3.743000	+23.940%	43,085	-95.993%
2025-02-11	3.2500	3.2500	3.0100	3.020000	-11.953%	8,141	-95.033%
2025-02-10	3.7700	3.7700	3.3805	3.430000	-10.779%	33,817	-95.627%
2025-02-07	3.7300	3.9500	3.5600	3.844400	-5.077%	25,736	-96.098%
2025-02-06	4.0500	4.0500	4.0500	4.050000	-3.823%	6,624	-96.296%
2025-02-05	4.1200	4.2110	3.8900	4.211000	-0.213%	16,068	-96.438%
2025-02-04	4.2200	4.2200	4.2200	4.220000	+9.033%	43,474	-96.445%
2025-02-03	3.8900	3.8900	3.8704	3.870400	-4.670%	10,470	-96.124%
2025-01-31	4.0600	4.0600	4.0600	4.060000	+2.010%	13,879	-96.305%
2025-01-29	4.0600	4.2033	3.9800	3.980000	+6.989%	52,087	-96.231%
2025-01-24	4.0000	4.0000	3.7200	3.720000	-8.600%	9,069	-95.968%
2025-01-23	3.9100	4.0700	3.9100	4.070000	+1.750%	19,231	-96.314%
2025-01-22	4.0000	4.0000	4.0000	4.000000	-3.614%	16,628	-96.250%
2025-01-21	4.1000	4.1500	4.0600	4.150000	+1.966%	15,996	-96.386%
2025-01-17	4.2300	4.2300	4.0700	4.070000	-1.928%	11,549	-96.314%
2025-01-16	4.5500	4.5500	4.1500	4.150000	-4.378%	10,015	-96.386%
2025-01-15	4.4100	4.4100	4.3400	4.340000	-6.951%	15,508	-96.544%
2025-01-14	4.4900	4.6642	4.4900	4.664200	+3.880%	7,745	-96.784%

.dark-mode .RYgnC8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RYgnC8{ color: #333333; background-color: white; border: 2px solid #333333; }SNYRSynergy CHC Corp. Common Stockstock NASDAQ

SNYR
Synergy CHC Corp. Common Stock
stock NASDAQ