5 DAY PERFORMANCE
+377.41%
1 MONTH PERFORMANCE
+1,198.32%
3 MONTH PERFORMANCE
+448.12%
6 MONTH PERFORMANCE
+7.38%
YEAR-TO-DATE PERFORMANCE
-29.57%
1 YEAR PERFORMANCE
-45.42%
Synergy CHC Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
