5 DAY PERFORMANCE
+448.12%
1 MONTH PERFORMANCE
+413.73%
3 MONTH PERFORMANCE
+11.97%
6 MONTH PERFORMANCE
-28.02%
YEAR-TO-DATE PERFORMANCE
-29.57%
1 YEAR PERFORMANCE
-49.03%
Synergy CHC Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $0.23 | $0.22 (-4.04%) | $0.23 | $0.22 | 60.01 K | |
| 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 |
| 05/05/2026 | $0.32 | $0.33 (1.34%) | $0.33 | $0.32 | 407.80 K | $3.69 M |
| 05/04/2026 | $0.33 | $0.32 (-2.69%) | $0.33 | $0.31 | 669.24 K | $3.64 M |
| 05/01/2026 | $0.31 | $0.32 (2.37%) | $0.32 | $0.31 | 461.40 K | $3.62 M |
| 04/30/2026 | $0.33 | $0.31 (-5.38%) | $0.33 | $0.30 | 862.34 K | $3.52 M |
| 04/29/2026 | $0.38 | $0.33 (-12.81%) | $0.38 | $0.32 | 795.84 K | $3.70 M |
| 04/28/2026 | $0.38 | $0.38 (-1.26%) | $0.39 | $0.37 | 350.10 K | $4.24 M |
| 04/27/2026 | $0.39 | $0.39 (-1.52%) | $0.40 | $0.38 | 500.70 K | $4.39 M |
| 04/24/2026 | $0.40 | $0.40 (-0.15%) | $0.40 | $0.39 | 389.13 K | $4.52 M |
| 04/23/2026 | $0.43 | $0.40 (-7.24%) | $0.44 | $0.39 | 675.90 K | $4.52 M |
| 04/22/2026 | $0.44 | $0.44 (0.09%) | $0.46 | $0.44 | 479.01 K | $5.02 M |
| 04/21/2026 | $0.49 | $0.46 (-6.32%) | $0.49 | $0.45 | 647.21 K | $5.19 M |
| 04/20/2026 | $0.51 | $0.51 (-0.78%) | $0.52 | $0.49 | 1.01 M | $5.76 M |
| 04/17/2026 | $0.49 | $0.52 (8.01%) | $0.53 | $0.48 | 1.19 M | $5.93 M |
| 04/16/2026 | $0.53 | $0.51 (-4.9%) | $0.53 | $0.42 | 2.11 M | $5.73 M |
| 04/15/2026 | $0.59 | $0.55 (-6.34%) | $0.61 | $0.53 | 4.26 M | $6.22 M |
| 04/14/2026 | $0.80 | $0.62 (-22.54%) | $0.83 | $0.56 | 49.66 M | $7.01 M |
| 04/13/2026 | $0.58 | $0.58 (0.03%) | $0.67 | $0.57 | 19.66 M | $6.50 M |
| 04/10/2026 | $0.63 | $0.58 (-8.99%) | $0.69 | $0.55 | 32.51 K | $6.50 M |
| 04/09/2026 | $0.67 | $0.61 (-7.67%) | $0.68 | $0.61 | 60.23 K | $6.94 M |
| 04/08/2026 | $0.68 | $0.64 (-5.87%) | $0.73 | $0.64 | 23.70 K | $7.25 M |
| 04/07/2026 | $0.72 | $0.67 (-6.61%) | $0.76 | $0.67 | 34.12 K | $7.60 M |
| 04/06/2026 | $0.80 | $0.74 (-7.98%) | $0.83 | $0.73 | 27.50 K | $8.32 M |
| 04/02/2026 | $1.02 | $0.80 (-21.57%) | $1.02 | $0.80 | 99.34 K | $9.04 M |
| 04/01/2026 | $0.83 | $1.02 (22.18%) | $1.14 | $0.71 | 152.53 K | $11.53 M |
| 03/31/2026 | $1.24 | $1.29 (4.03%) | $1.34 | $1.24 | 22.40 K | $14.58 M |
| 03/30/2026 | $1.22 | $1.21 (-0.82%) | $1.28 | $1.20 | 25.20 K | $13.68 M |
| 03/27/2026 | $1.18 | $1.21 (2.54%) | $1.26 | $1.18 | 3.53 K | $13.68 M |
| 03/26/2026 | $1.13 | $1.18 (4.42%) | $1.28 | $0.99 | 28.21 K | $13.34 M |
| 03/25/2026 | $1.16 | $1.17 (0.86%) | $1.20 | $1.16 | 8.93 K | $13.23 M |
| 03/24/2026 | $1.14 | $1.13 (-0.88%) | $1.17 | $1.10 | 19.19 K | $12.77 M |
| 03/23/2026 | $1.27 | $1.17 (-7.87%) | $1.27 | $1.13 | 16.81 K | $13.23 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.
