MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SNYR — Synergy CHC Corp. Common Stock
NasdaqSynergy CHC Corp. Common Stock
$0.09
-0.18(-67.02%)
- O
- 0.14
- H
- 0.16
- L
- 0.09
- V
- 70.12M
⏱️ End-of-day dataAs of Sep 17, 2026
Latest Close$0.09
Period Return-96.06%
Period High$4.08
Period Low$0.07
Avg Daily Volume6.12M
Total Trading Days365
SNYR — Historical OHLCV Price & Volume Table
Apr 4, 2025 — Sep 17, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | $0.14 | $0.16 | $0.09 | $0.09 | $-0.18 | -67.02% | 70,117,683 | $0.12 | $0.09 $0.16 |
| Sep 16, 2026 | $0.14 | $0.64 | $0.13 | $0.27 | +$0.19 | +233.41% | 1,083,075,453 | $0.28 | $0.13 $0.64 |
| Sep 15, 2026 | $0.09 | $0.09 | $0.08 | $0.08 | $-0.01 | -9.56% | 3,012,986 | $0.08 | $0.08 $0.09 |
| Sep 14, 2026 | $0.09 | $0.10 | $0.08 | $0.09 | $-0.01 | -9.54% | 6,282,282 | $0.09 | $0.08 $0.10 |
| Sep 11, 2026 | $0.11 | $0.11 | $0.09 | $0.10 | $-0.01 | -6.85% | 28,742,695 | $0.10 | $0.09 $0.11 |
| Sep 10, 2026 | $0.12 | $0.13 | $0.09 | $0.11 | +$0.03 | +30.59% | 335,038,087 | $0.13 | $0.09 $0.13 |
| Sep 9, 2026 | $0.08 | $0.09 | $0.07 | $0.08 | $-0.00 | -0.60% | 90,271,647 | $0.13 | $0.07 $0.09 |
| Sep 8, 2026 | $0.07 | $0.09 | $0.07 | $0.08 | $-0.02 | -18.83% | 10,100,831 | $0.07 | $0.07 $0.09 |
| Sep 4, 2026 | $0.11 | $0.11 | $0.10 | $0.10 | $-0.01 | -6.82% | 703,616 | $0.10 | $0.10 $0.11 |
| Sep 3, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | $-0.00 | -1.79% | 1,048,637 | $0.11 | $0.11 $0.11 |
| Sep 2, 2026 | $0.11 | $0.12 | $0.11 | $0.11 | +$0.00 | +3.70% | 3,041,665 | $0.11 | $0.11 $0.12 |
| Sep 1, 2026 | $0.10 | $0.11 | $0.10 | $0.11 | +$0.00 | +2.47% | 1,252,075 | $0.11 | $0.10 $0.11 |
| Aug 31, 2026 | $0.11 | $0.12 | $0.10 | $0.11 | +$0.00 | +2.13% | 1,486,706 | $0.11 | $0.10 $0.12 |
| Aug 28, 2026 | $0.10 | $0.12 | $0.10 | $0.10 | $-0.00 | -1.71% | 1,025,572 | $0.10 | $0.10 $0.12 |
| Aug 27, 2026 | $0.10 | $0.11 | $0.09 | $0.11 | +$0.01 | +7.14% | 2,128,550 | $0.10 | $0.09 $0.11 |
| Aug 26, 2026 | $0.10 | $0.12 | $0.09 | $0.10 | $-0.00 | -2.00% | 4,348,497 | $0.10 | $0.09 $0.12 |
| Aug 25, 2026 | $0.08 | $0.10 | $0.08 | $0.10 | $-0.00 | -4.31% | 42,607,292 | $0.11 | $0.08 $0.10 |
| Aug 24, 2026 | $0.10 | $0.11 | $0.10 | $0.10 | +$0.00 | +3.57% | 12,299,041 | $0.11 | $0.10 $0.11 |
| Aug 21, 2026 | $0.11 | $0.11 | $0.09 | $0.10 | $-0.02 | -13.24% | 2,704,163 | $0.10 | $0.09 $0.11 |
| Aug 20, 2026 | $0.11 | $0.12 | $0.10 | $0.12 | +$0.01 | +8.69% | 4,079,998 | $0.11 | $0.10 $0.12 |
| Aug 19, 2026 | $0.10 | $0.11 | $0.10 | $0.11 | $-0.00 | -1.02% | 2,222,313 | $0.11 | $0.10 $0.11 |
| Aug 18, 2026 | $0.12 | $0.12 | $0.10 | $0.11 | $-0.05 | -30.21% | 8,616,601 | $0.11 | $0.10 $0.12 |
| Aug 17, 2026 | $0.09 | $0.18 | $0.09 | $0.15 | +$0.06 | +55.37% | 186,561,804 | $0.14 | $0.09 $0.18 |
| Aug 14, 2026 | $0.11 | $0.11 | $0.10 | $0.10 | $-0.01 | -8.53% | 940,412 | $0.11 | $0.10 $0.11 |
| Aug 13, 2026 | $0.13 | $0.13 | $0.09 | $0.11 | $-0.02 | -18.60% | 6,154,739 | $0.10 | $0.09 $0.13 |
| Aug 12, 2026 | $0.16 | $0.16 | $0.13 | $0.13 | $-0.03 | -19.58% | 912,901 | $0.14 | $0.13 $0.16 |
| Aug 11, 2026 | $0.17 | $0.17 | $0.16 | $0.17 | +$0.00 | +0.85% | 44,203 | $0.16 | $0.16 $0.17 |
| Aug 10, 2026 | $0.17 | $0.17 | $0.16 | $0.17 | $-0.00 | -1.96% | 136,614 | $0.17 | $0.16 $0.17 |
| Aug 7, 2026 | $0.17 | $0.17 | $0.16 | $0.17 | +$0.00 | +2.75% | 195,447 | $0.16 | $0.16 $0.17 |
| Aug 6, 2026 | $0.17 | $0.17 | $0.16 | $0.16 | $-0.01 | -3.36% | 121,860 | $0.16 | $0.16 $0.17 |