5 DAY PERFORMANCE
+9,060.84%
1 MONTH PERFORMANCE
+9,060.84%
3 MONTH PERFORMANCE
+672.41%
6 MONTH PERFORMANCE
+301.47%
YEAR-TO-DATE PERFORMANCE
-29.57%
1 YEAR PERFORMANCE
-42.29%
Synergy CHC Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/28/2026 | $0.02 | $0.01 (-4.67%) | $0.09 | $0.01 | 465.47 K | $161.65 K |
| 09/25/2026 | $0.02 | $0.01 (-20%) | $0.02 | $0.01 | 847.37 K | $153.73 K |
| 09/24/2026 | $0.02 | $0.02 (-26.72%) | $0.03 | $0.02 | 324.79 K | $192.17 K |
| 09/23/2026 | $0.03 | $0.02 (-8.58%) | $0.03 | $0.02 | 395.54 K | $276.94 K |
| 09/22/2026 | $0.04 | $0.03 (-20.29%) | $0.04 | $0.03 | 1.33 M | $315.38 K |
| 09/21/2026 | $0.03 | $0.04 (57.69%) | $0.05 | $0.03 | 2.00 M | $463.46 K |
| 09/18/2026 | $0.03 | $0.05 (63.64%) | $0.09 | $0.03 | 3.72 M | $610.41 K |
| 09/17/2026 | $0.14 | $0.09 (-33.99%) | $0.16 | $0.09 | 70.12 M | $1.02 M |
| 09/16/2026 | $0.14 | $0.27 (93.24%) | $0.64 | $0.13 | 1.08 B | $3.10 M |
| 09/15/2026 | $0.09 | $0.08 (-5.4%) | $0.09 | $0.08 | 3.01 M | $930.31 K |
| 09/14/2026 | $0.09 | $0.09 (-2.78%) | $0.10 | $0.08 | 6.28 M | $1.03 M |
| 09/11/2026 | $0.11 | $0.10 (-5.98%) | $0.11 | $0.09 | 28.74 M | $1.14 M |
| 09/10/2026 | $0.12 | $0.11 (-11.98%) | $0.13 | $0.09 | 335.04 M | $1.22 M |
| 09/09/2026 | $0.08 | $0.08 (-1.43%) | $0.09 | $0.07 | 90.27 M | $934.83 K |
| 09/08/2026 | $0.07 | $0.08 (20.06%) | $0.09 | $0.07 | 10.10 M | $940.48 K |
| 09/04/2026 | $0.11 | $0.10 (-6.31%) | $0.11 | $0.10 | 703.62 K | $1.16 M |
| 09/03/2026 | $0.11 | $0.11 (-1.7%) | $0.11 | $0.11 | 1.05 M | $1.24 M |
| 09/02/2026 | $0.11 | $0.11 (4.28%) | $0.12 | $0.11 | 3.15 M | $1.27 M |
| 09/01/2026 | $0.10 | $0.11 (8%) | $0.11 | $0.10 | 1.25 M | $1.22 M |
| 08/31/2026 | $0.11 | $0.11 (-0.89%) | $0.12 | $0.10 | 1.65 M | $1.19 M |
| 08/28/2026 | $0.10 | $0.10 (1.38%) | $0.12 | $0.10 | 1.03 M | $1.17 M |
| 08/27/2026 | $0.10 | $0.11 (7.14%) | $0.11 | $0.09 | 2.13 M | $1.19 M |
| 08/26/2026 | $0.10 | $0.10 (2.08%) | $0.12 | $0.09 | 4.35 M | $1.11 M |
| 08/25/2026 | $0.08 | $0.10 (20.92%) | $0.10 | $0.08 | 42.61 M | $1.13 M |
| 08/24/2026 | $0.10 | $0.10 (7.4%) | $0.11 | $0.10 | 12.30 M | $1.18 M |
| 08/21/2026 | $0.11 | $0.10 (-7.85%) | $0.11 | $0.09 | 2.70 M | $1.14 M |
| 08/20/2026 | $0.11 | $0.12 (9.72%) | $0.12 | $0.10 | 4.18 M | $1.31 M |
| 08/19/2026 | $0.10 | $0.11 (2.88%) | $0.11 | $0.10 | 2.36 M | $1.21 M |
| 08/18/2026 | $0.12 | $0.11 (-9.08%) | $0.12 | $0.10 | 9.00 M | $1.22 M |
| 08/17/2026 | $0.09 | $0.15 (64.61%) | $0.18 | $0.09 | 194.96 M | $1.75 M |
| 08/14/2026 | $0.11 | $0.10 (-7.34%) | $0.11 | $0.10 | 965.10 K | $1.13 M |
| 08/13/2026 | $0.13 | $0.11 (-16.15%) | $0.13 | $0.09 | 6.37 M | $1.23 M |
| 08/12/2026 | $0.16 | $0.13 (-18.05%) | $0.16 | $0.13 | 948.41 K | $1.51 M |
| 08/11/2026 | $0.17 | $0.17 (-0.24%) | $0.17 | $0.16 | 51.04 K | $1.88 M |
| 08/10/2026 | $0.17 | $0.17 (-2.31%) | $0.17 | $0.16 | 142.20 K | $1.87 M |
| 08/07/2026 | $0.17 | $0.17 (1.51%) | $0.17 | $0.16 | 215.73 K | $1.90 M |
| 08/06/2026 | $0.17 | $0.16 (-2.15%) | $0.17 | $0.16 | 139.00 K | $1.85 M |
| 08/05/2026 | $0.18 | $0.17 (-3.36%) | $0.18 | $0.17 | 368.67 K | $1.92 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.
