5 DAY PERFORMANCE
+309.38%
1 MONTH PERFORMANCE
+77.94%
3 MONTH PERFORMANCE
-25.99%
6 MONTH PERFORMANCE
-40.18%
YEAR-TO-DATE PERFORMANCE
-29.57%
1 YEAR PERFORMANCE
-30.32%
Synergy CHC Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.33 | $0.36 (10.45%) | $0.37 | $0.32 | 927.73 K | $3.28 M |
| 05/05/2026 | $0.32 | $0.33 (1.34%) | $0.33 | $0.32 | 407.76 K | $3.17 M |
| 05/04/2026 | $0.33 | $0.32 (-2.69%) | $0.33 | $0.31 | 669.24 K | $3.13 M |
| 05/01/2026 | $0.31 | $0.32 (2.37%) | $0.32 | $0.31 | 461.40 K | $3.11 M |
| 04/30/2026 | $0.33 | $0.31 (-5.38%) | $0.33 | $0.30 | 862.34 K | $3.03 M |
| 04/29/2026 | $0.38 | $0.33 (-12.81%) | $0.38 | $0.32 | 795.84 K | $3.18 M |
| 04/28/2026 | $0.38 | $0.38 (-1.26%) | $0.39 | $0.37 | 350.10 K | $3.65 M |
| 04/27/2026 | $0.39 | $0.39 (-1.52%) | $0.40 | $0.38 | 500.70 K | $3.77 M |
| 04/24/2026 | $0.40 | $0.40 (-0.15%) | $0.40 | $0.39 | 389.13 K | $3.89 M |
| 04/23/2026 | $0.43 | $0.40 (-7.24%) | $0.44 | $0.39 | 675.90 K | $3.89 M |
| 04/22/2026 | $0.44 | $0.44 (0.09%) | $0.46 | $0.44 | 479.01 K | $4.32 M |
| 04/21/2026 | $0.49 | $0.46 (-6.32%) | $0.49 | $0.45 | 647.21 K | $4.47 M |
| 04/20/2026 | $0.51 | $0.51 (-0.78%) | $0.52 | $0.49 | 1.01 M | $4.96 M |
| 04/17/2026 | $0.49 | $0.52 (8.01%) | $0.53 | $0.48 | 1.19 M | $5.10 M |
| 04/16/2026 | $0.53 | $0.51 (-4.9%) | $0.53 | $0.42 | 2.11 M | $4.93 M |
| 04/15/2026 | $0.59 | $0.55 (-6.34%) | $0.61 | $0.53 | 4.26 M | $5.35 M |
| 04/14/2026 | $0.80 | $0.62 (-22.54%) | $0.83 | $0.56 | 49.66 M | $6.03 M |
| 04/13/2026 | $0.58 | $0.58 (0.03%) | $0.67 | $0.57 | 19.66 M | $5.59 M |
| 04/10/2026 | $0.63 | $0.58 (-8.99%) | $0.69 | $0.55 | 32.51 K | $5.59 M |
| 04/09/2026 | $0.67 | $0.61 (-7.67%) | $0.68 | $0.61 | 60.23 K | $5.97 M |
| 04/08/2026 | $0.68 | $0.64 (-5.87%) | $0.73 | $0.64 | 23.70 K | $6.23 M |
| 04/07/2026 | $0.72 | $0.67 (-6.61%) | $0.76 | $0.67 | 34.12 K | $6.54 M |
| 04/06/2026 | $0.80 | $0.74 (-7.98%) | $0.83 | $0.73 | 27.50 K | $7.16 M |
| 04/02/2026 | $1.02 | $0.80 (-21.57%) | $1.02 | $0.80 | 99.34 K | $7.78 M |
| 04/01/2026 | $0.83 | $1.02 (22.18%) | $1.14 | $0.71 | 152.53 K | $9.92 M |
| 03/31/2026 | $1.24 | $1.29 (4.03%) | $1.34 | $1.24 | 22.40 K | $12.54 M |
| 03/30/2026 | $1.22 | $1.21 (-0.82%) | $1.28 | $1.20 | 25.20 K | $11.76 M |
| 03/27/2026 | $1.18 | $1.21 (2.54%) | $1.26 | $1.18 | 3.53 K | $12.23 M |
| 03/26/2026 | $1.13 | $1.18 (4.42%) | $1.28 | $0.99 | 28.21 K | $11.93 M |
| 03/25/2026 | $1.16 | $1.17 (0.86%) | $1.20 | $1.16 | 8.93 K | $11.83 M |
| 03/24/2026 | $1.14 | $1.13 (-0.88%) | $1.17 | $1.10 | 19.19 K | $11.42 M |
| 03/23/2026 | $1.27 | $1.17 (-7.87%) | $1.27 | $1.13 | 16.81 K | $11.83 M |
| 03/20/2026 | $1.23 | $1.22 (-0.81%) | $1.23 | $1.22 | 53.80 K | $12.33 M |
| 03/19/2026 | $1.35 | $1.25 (-7.41%) | $1.35 | $1.25 | 21.92 K | $12.64 M |
| 03/18/2026 | $1.32 | $1.33 (0.76%) | $1.38 | $1.32 | 17.31 K | $13.45 M |
| 03/17/2026 | $1.29 | $1.32 (2.33%) | $1.39 | $1.29 | 17.80 K | $13.35 M |
| 03/16/2026 | $1.35 | $1.30 (-3.7%) | $1.35 | $1.30 | 7.31 K | $13.14 M |
| 03/13/2026 | $1.30 | $1.30 (0%) | $1.30 | $1.30 | 3.70 K | $13.14 M |
| 03/12/2026 | $1.37 | $1.29 (-5.84%) | $1.42 | $1.27 | 13.47 K | $13.04 M |
| 03/11/2026 | $1.34 | $1.29 (-3.73%) | $1.37 | $1.27 | 16.61 K | $13.04 M |
| 03/10/2026 | $1.35 | $1.30 (-3.7%) | $1.40 | $1.30 | 21.94 K | $13.14 M |
| 03/09/2026 | $1.47 | $1.31 (-10.88%) | $1.47 | $1.27 | 24.07 K | $13.24 M |
| 03/06/2026 | $1.35 | $1.34 (-0.74%) | $1.36 | $1.32 | 8.11 K | $13.55 M |
| 03/05/2026 | $1.31 | $1.34 (2.29%) | $1.40 | $1.31 | 12.85 K | $13.55 M |
| 03/04/2026 | $1.34 | $1.32 (-1.49%) | $1.37 | $1.31 | 37.94 K | $13.35 M |
| 03/03/2026 | $1.37 | $1.33 (-2.92%) | $1.39 | $1.27 | 23.10 K | $13.45 M |
| 03/02/2026 | $1.34 | $1.39 (3.73%) | $1.39 | $1.34 | 43.22 K | $14.05 M |
| 02/27/2026 | $1.35 | $1.40 (3.7%) | $1.41 | $1.30 | 61.60 K | $14.15 M |
| 02/26/2026 | $1.34 | $1.30 (-2.99%) | $1.43 | $1.30 | 43.60 K | $13.14 M |
| 02/25/2026 | $1.30 | $1.32 (1.54%) | $1.35 | $1.30 | 18.90 K | $13.35 M |
| 02/24/2026 | $1.42 | $1.30 (-8.45%) | $1.44 | $1.30 | 63.94 K | $13.14 M |
| 02/23/2026 | $1.44 | $1.40 (-2.78%) | $1.50 | $1.39 | 16.24 K | $14.15 M |
| 02/20/2026 | $1.63 | $1.46 (-10.43%) | $1.63 | $1.39 | 99.25 K | $14.76 M |
| 02/19/2026 | $1.70 | $1.58 (-7.06%) | $1.71 | $1.57 | 28.82 K | $15.97 M |
| 02/18/2026 | $1.65 | $1.70 (3.03%) | $1.74 | $1.65 | 5.20 K | $17.19 M |
| 02/17/2026 | $1.62 | $1.63 (0.62%) | $1.71 | $1.62 | 15.90 K | $16.48 M |
| 02/13/2026 | $1.64 | $1.63 (-0.61%) | $1.68 | $1.63 | 3.81 K | $16.48 M |
| 02/12/2026 | $1.75 | $1.65 (-5.71%) | $1.75 | $1.62 | 8.92 K | $16.68 M |
| 02/11/2026 | $1.74 | $1.73 (-0.57%) | $1.74 | $1.70 | 16.72 K | $17.49 M |
| 02/10/2026 | $1.75 | $1.76 (0.57%) | $1.77 | $1.73 | 7.50 K | $17.79 M |
| 02/09/2026 | $1.74 | $1.73 (-0.57%) | $1.83 | $1.72 | 16.13 K | $17.49 M |
| 02/06/2026 | $1.70 | $1.77 (4.12%) | $1.83 | $1.70 | 5.41 K | $17.89 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.
