Synergy CHC Corp. - Common Stock (SNYR)

Historical Prices For Synergy CHC Corp. - Common Stock (SNYR)

Date Range:

2025-07-26 - 2025-10-26

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	2.52	2.58	2.37	2.46	56,576	2.46
10/23/2025	2.71	2.75	2.45	2.56	83,605	2.56
10/22/2025	2.75	2.88	2.60	2.69	210,063	2.69
10/21/2025	2.60	2.66	2.44	2.53	73,536	2.53
10/20/2025	2.78	2.90	2.43	2.52	168,604	2.52
10/17/2025	2.42	2.71	2.41	2.69	178,672	2.69
10/16/2025	2.20	2.39	2.15	2.37	171,971	2.37
10/15/2025	2.39	2.39	2.16	2.19	48,508	2.19
10/14/2025	2.25	2.35	2.25	2.34	188,799	2.34
10/13/2025	2.22	2.23	2.15	2.23	40,309	2.23
10/10/2025	2.30	2.37	2.21	2.23	40,122	2.23
10/09/2025	2.40	2.40	2.26	2.33	45,251	2.33
10/08/2025	2.51	0.00	2.36	2.42	90,348	2.42
10/07/2025	2.45	2.54	2.41	2.51	38,328	2.51
10/06/2025	2.50	2.50	2.36	2.42	52,251	2.42
10/03/2025	2.48	2.63	2.42	2.53	86,228	2.53
10/02/2025	2.50	2.55	2.42	2.48	56,480	2.48
10/01/2025	2.48	2.53	2.36	2.50	59,659	2.50
9/30/2025	2.45	2.50	2.36	2.44	61,356	2.44
9/29/2025	2.50	2.56	2.32	2.41	89,075	2.41
9/26/2025	2.48	2.61	2.42	2.50	78,638	2.50
9/25/2025	2.63	2.74	2.42	2.46	116,496	2.46
9/24/2025	2.80	2.96	2.65	2.69	195,597	2.69
9/23/2025	2.56	2.81	2.56	2.70	157,590	2.70
9/22/2025	2.38	2.80	2.38	2.56	343,514	2.56
9/19/2025	2.39	2.50	2.33	2.40	185,155	2.40
9/18/2025	2.35	2.48	2.27	2.38	130,350	2.38
9/17/2025	2.25	2.40	2.16	2.25	723,768	2.25
9/16/2025	2.19	2.35	2.12	2.35	211,810	2.35
9/15/2025	2.16	2.23	2.03	2.21	198,446	2.21
9/12/2025	2.20	2.23	2.10	2.16	79,273	2.16
9/11/2025	2.21	2.25	2.13	2.19	24,951	2.19
9/10/2025	2.21	2.25	2.07	2.17	70,069	2.17
9/09/2025	2.25	2.40	2.05	2.24	130,710	2.24
9/08/2025	2.32	2.39	2.25	2.29	185,830	2.29
9/05/2025	2.35	2.40	2.30	2.32	53,143	2.32
9/04/2025	2.40	2.45	2.31	2.34	41,044	2.34
9/03/2025	2.40	2.52	2.25	2.41	186,193	2.41
9/02/2025	2.40	2.48	2.28	2.37	72,366	2.37
8/29/2025	2.13	2.49	2.12	2.42	218,016	2.42
8/28/2025	2.07	2.19	1.95	2.12	152,583	2.12
8/27/2025	2.33	2.34	2.07	2.09	261,740	2.09
8/26/2025	2.57	2.57	2.30	2.30	314,463	2.30
8/25/2025	2.95	3.18	2.86	2.92	79,480	2.92
8/22/2025	2.90	3.00	2.86	2.94	80,385	2.94
8/21/2025	2.87	2.94	2.83	2.90	31,014	2.90
8/20/2025	3.10	3.21	2.85	2.85	76,234	2.85
8/19/2025	3.59	3.59	3.04	3.28	88,653	3.28
8/18/2025	3.40	3.53	3.30	3.48	37,694	3.48
8/15/2025	3.60	3.60	3.42	3.43	21,300	3.43
8/14/2025	3.75	3.92	3.27	3.55	123,198	3.55
8/13/2025	3.86	3.99	3.77	3.86	29,934	3.86
8/12/2025	3.84	3.94	3.73	3.92	48,726	3.92
8/11/2025	3.53	3.84	3.50	3.84	44,788	3.84
8/08/2025	3.53	3.64	3.42	3.54	25,229	3.54
8/07/2025	3.75	3.75	3.45	3.63	31,936	3.63
8/06/2025	3.58	3.95	3.58	3.71	118,121	3.71
8/05/2025	3.56	3.61	3.47	3.58	20,245	3.58
8/04/2025	3.29	3.60	3.29	3.51	48,394	3.51
8/01/2025	3.36	3.57	3.25	3.36	30,665	3.36
7/31/2025	3.79	3.79	3.42	3.46	39,315	3.46
7/30/2025	3.65	3.71	3.50	3.57	28,298	3.57
7/29/2025	3.70	3.75	3.52	3.65	32,577	3.65
7/28/2025	3.75	3.80	3.61	3.72	31,869	3.72