5 DAY PERFORMANCE
+646.01%
1 MONTH PERFORMANCE
+521.74%
3 MONTH PERFORMANCE
+262.38%
6 MONTH PERFORMANCE
-25.99%
YEAR-TO-DATE PERFORMANCE
-29.57%
1 YEAR PERFORMANCE
-64.69%
Synergy CHC Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $0.17 | $0.16 (-2.15%) | $0.17 | $0.16 | 138.96 K | $1.85 M |
| 08/05/2026 | $0.18 | $0.17 (-3.36%) | $0.18 | $0.17 | 368.67 K | $1.92 M |
| 08/04/2026 | $0.18 | $0.18 (-0.57%) | $0.18 | $0.18 | 168.12 K | $1.98 M |
| 08/03/2026 | $0.18 | $0.18 (-1.18%) | $0.18 | $0.17 | 118.13 K | $1.98 M |
| 07/31/2026 | $0.17 | $0.18 (0.8%) | $0.18 | $0.17 | 334.55 K | $1.98 M |
| 07/30/2026 | $0.16 | $0.17 (4.03%) | $0.17 | $0.16 | 185.44 K | $1.92 M |
| 07/29/2026 | $0.17 | $0.17 (1.73%) | $0.17 | $0.16 | 220.60 K | $1.93 M |
| 07/28/2026 | $0.17 | $0.17 (0.29%) | $0.17 | $0.16 | 126.43 K | $1.93 M |
| 07/27/2026 | $0.18 | $0.17 (-4.82%) | $0.18 | $0.17 | 101.72 K | $1.90 M |
| 07/24/2026 | $0.17 | $0.17 (1.19%) | $0.18 | $0.17 | 268.80 K | $1.93 M |
| 07/23/2026 | $0.18 | $0.17 (-7.11%) | $0.18 | $0.16 | 469.40 K | $1.89 M |
| 07/22/2026 | $0.18 | $0.18 (1.89%) | $0.18 | $0.18 | 186.70 K | $2.07 M |
| 07/21/2026 | $0.18 | $0.18 (-0.38%) | $0.19 | $0.18 | 160.84 K | $2.07 M |
| 07/20/2026 | $0.18 | $0.19 (2.32%) | $0.19 | $0.18 | 135.92 K | $2.09 M |
| 07/17/2026 | $0.19 | $0.19 (-2.05%) | $0.20 | $0.18 | 128.90 K | $2.11 M |
| 07/16/2026 | $0.20 | $0.20 (-0.86%) | $0.20 | $0.20 | 88.19 K | $2.21 M |
| 07/15/2026 | $0.20 | $0.20 (1.38%) | $0.20 | $0.19 | 213.00 K | $2.24 M |
| 07/14/2026 | $0.19 | $0.19 (0.36%) | $0.20 | $0.19 | 87.60 K | $2.20 M |
| 07/13/2026 | $0.20 | $0.19 (-3.11%) | $0.20 | $0.19 | 147.95 K | $2.19 M |
| 07/10/2026 | $0.20 | $0.21 (1.93%) | $0.21 | $0.20 | 125.62 K | $2.33 M |
| 07/09/2026 | $0.20 | $0.20 (1.46%) | $0.20 | $0.19 | 131.80 K | $2.27 M |
| 07/08/2026 | $0.20 | $0.20 (-3.55%) | $0.20 | $0.20 | 321.93 K | $2.21 M |
| 07/07/2026 | $0.21 | $0.20 (-3.99%) | $0.21 | $0.20 | 186.22 K | $2.29 M |
| 07/06/2026 | $0.21 | $0.21 (-1.54%) | $0.22 | $0.21 | 142.00 K | $2.38 M |
| 07/02/2026 | $0.21 | $0.21 (-1.38%) | $0.22 | $0.21 | 490.42 K | $2.34 M |
| 07/01/2026 | $0.20 | $0.21 (2.13%) | $0.21 | $0.20 | 252.20 K | $2.33 M |
| 06/30/2026 | $0.20 | $0.20 (-0.75%) | $0.21 | $0.20 | 603.33 K | $2.24 M |
| 06/29/2026 | $0.21 | $0.20 (-0.63%) | $0.22 | $0.20 | 257.80 K | $2.31 M |
| 06/26/2026 | $0.20 | $0.21 (3.62%) | $0.22 | $0.20 | 468.70 K | $2.36 M |
| 06/25/2026 | $0.21 | $0.20 (-2.92%) | $0.22 | $0.20 | 162.00 K | $2.29 M |
| 06/24/2026 | $0.21 | $0.21 (0.92%) | $0.23 | $0.21 | 316.60 K | $2.36 M |
| 06/23/2026 | $0.22 | $0.21 (-7.59%) | $0.22 | $0.21 | 276.05 K | $2.34 M |
| 06/22/2026 | $0.23 | $0.22 (-2.61%) | $0.24 | $0.22 | 463.91 K | $2.53 M |
| 06/18/2026 | $0.21 | $0.24 (14.19%) | $0.25 | $0.20 | 1.54 M | $2.70 M |
| 06/17/2026 | $0.20 | $0.21 (5.72%) | $0.22 | $0.19 | 905.04 K | $2.36 M |
| 06/16/2026 | $0.21 | $0.19 (-6.05%) | $0.21 | $0.19 | 404.10 K | $2.19 M |
| 06/15/2026 | $0.21 | $0.21 (-0.24%) | $0.21 | $0.20 | 554.84 K | $2.32 M |
| 06/12/2026 | $0.20 | $0.20 (-2.97%) | $0.21 | $0.20 | 556.85 K | $2.22 M |
| 06/11/2026 | $0.19 | $0.20 (5.26%) | $0.21 | $0.19 | 730.00 K | $2.28 M |
| 06/10/2026 | $0.20 | $0.19 (-6.5%) | $0.20 | $0.19 | 559.23 K | $2.11 M |
| 06/09/2026 | $0.21 | $0.20 (-6.33%) | $0.22 | $0.19 | 1.26 M | $2.22 M |
| 06/08/2026 | $0.21 | $0.21 (-1.38%) | $0.22 | $0.20 | 591.11 K | $2.35 M |
| 06/05/2026 | $0.23 | $0.21 (-7.82%) | $0.23 | $0.19 | 989.21 K | $2.36 M |
| 06/04/2026 | $0.24 | $0.23 (-3.79%) | $0.25 | $0.23 | 725.94 K | $2.64 M |
| 06/03/2026 | $0.26 | $0.25 (-2.87%) | $0.26 | $0.24 | 1.02 M | $2.83 M |
| 06/02/2026 | $0.25 | $0.27 (8.06%) | $0.27 | $0.25 | 1.86 M | $3.03 M |
| 06/01/2026 | $0.25 | $0.26 (6.94%) | $0.29 | $0.25 | 1.96 M | $2.96 M |
| 05/29/2026 | $0.26 | $0.27 (3.46%) | $0.28 | $0.24 | 4.86 M | $3.04 M |
| 05/28/2026 | $0.34 | $0.28 (-17.94%) | $0.38 | $0.28 | 116.22 M | $3.14 M |
| 05/27/2026 | $0.27 | $0.25 (-5.09%) | $0.27 | $0.25 | 426.53 K | $2.84 M |
| 05/26/2026 | $0.27 | $0.27 (0.04%) | $0.28 | $0.26 | 721.00 K | $3.00 M |
| 05/22/2026 | $0.26 | $0.26 (-0.04%) | $0.26 | $0.25 | 513.68 K | $2.88 M |
| 05/21/2026 | $0.25 | $0.25 (1.84%) | $0.26 | $0.24 | 588.90 K | $2.82 M |
| 05/20/2026 | $0.25 | $0.25 (-2.54%) | $0.27 | $0.24 | 752.05 K | $2.78 M |
| 05/19/2026 | $0.28 | $0.26 (-6.74%) | $0.28 | $0.25 | 469.85 K | $2.93 M |
| 05/18/2026 | $0.29 | $0.28 (-3.29%) | $0.29 | $0.28 | 391.75 K | $3.12 M |
| 05/15/2026 | $0.28 | $0.29 (3.54%) | $0.29 | $0.27 | 567.70 K | $3.24 M |
| 05/14/2026 | $0.30 | $0.27 (-7.48%) | $0.31 | $0.27 | 854.70 K | $3.11 M |
| 05/13/2026 | $0.32 | $0.30 (-4.76%) | $0.32 | $0.30 | 760.71 K | $3.39 M |
| 05/12/2026 | $0.32 | $0.31 (-3.41%) | $0.32 | $0.28 | 796.80 K | $3.49 M |
| 05/11/2026 | $0.38 | $0.33 (-12.87%) | $0.38 | $0.32 | 1.26 M | $3.71 M |
| 05/08/2026 | $0.42 | $0.39 (-7.68%) | $0.45 | $0.39 | 3.05 M | $4.41 M |
| 05/07/2026 | $0.36 | $0.40 (9.31%) | $0.42 | $0.35 | 2.27 M | $4.47 M |
| 05/06/2026 | $0.33 | $0.36 (10.48%) | $0.37 | $0.32 | 1.31 M | $4.09 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
