If you invested $1000 in Cingulate Inc. (CING) since IPO date, it would be worth $4.46 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $28.66, while $1000 invested 1 year ago would be worth $1,138.76. This corresponds to total returns of -99.55%, -97.13%, 13.88%, respectively, with annualized returns of -67.46%, -69.36%, 13.88%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2026 | 4.79 | 4.76 | 4.76 | 4.9 | 4.71 | 52,068 |
| October 01, 2026 | 4.95 | 4.75 | 4.75 | 4.95 | 4.74 | 48,843 |
| September 30, 2026 | 4.91 | 4.95 | 4.95 | 5.02 | 4.82 | 66,273 |
| September 29, 2026 | 4.88 | 4.91 | 4.91 | 4.97 | 4.84 | 66,597 |
| September 28, 2026 | 4.97 | 4.82 | 4.82 | 4.97 | 4.59 | 171,891 |
| September 25, 2026 | 5.01 | 4.83 | 4.83 | 5.12 | 4.8 | 146,047 |
| September 24, 2026 | 5.01 | 5.06 | 5.06 | 5.07 | 4.81 | 82,473 |
| September 23, 2026 | 5.1 | 4.98 | 4.98 | 5.22 | 4.93 | 118,187 |
| September 22, 2026 | 5.29 | 5.15 | 5.15 | 5.32 | 5.12 | 78,100 |
| September 21, 2026 | 5.31 | 5.23 | 5.23 | 5.43 | 5.22 | 71,979 |
| September 18, 2026 | 5.11 | 5.24 | 5.24 | 5.28 | 5.09 | 83,188 |
| September 17, 2026 | 5.17 | 5.15 | 5.15 | 5.19 | 5 | 124,393 |
| September 16, 2026 | 5.16 | 5.09 | 5.09 | 5.21 | 5.09 | 76,731 |
| September 15, 2026 | 5.16 | 5.11 | 5.11 | 5.21 | 5.03 | 58,039 |
| September 11, 2026 | 5.11 | 5.02 | 5.02 | 5.28 | 5.02 | 94,449 |
| September 10, 2026 | 5.17 | 5.17 | 5.17 | 5.41 | 5.16 | 117,455 |
| September 09, 2026 | 5.24 | 5.21 | 5.21 | 5.4 | 5.16 | 72,517 |
| September 08, 2026 | 5.09 | 5.19 | 5.19 | 5.28 | 5.05 | 76,399 |
| September 04, 2026 | 5.21 | 5.1 | 5.1 | 5.5 | 5.02 | 106,974 |
| September 03, 2026 | 5.19 | 5.22 | 5.22 | 5.27 | 5.06 | 0 |
| September 02, 2026 | 5.14 | 5.15 | 5.15 | 5.25 | 5.11 | 83,310 |
| September 01, 2026 | 5.16 | 5.11 | 5.11 | 5.22 | 5.03 | 70,474 |
| August 31, 2026 | 5.33 | 5.17 | 5.17 | 5.33 | 5.02 | 202,141 |
| August 28, 2026 | 5.48 | 5.33 | 5.33 | 5.49 | 5.26 | 108,422 |
| August 27, 2026 | 5.5 | 5.44 | 5.44 | 5.6 | 5.37 | 150,601 |
| August 26, 2026 | 5.86 | 5.4 | 5.4 | 5.86 | 5.36 | 157,830 |
| August 25, 2026 | 5.71 | 5.87 | 5.87 | 5.94 | 5.65 | 165,351 |
| August 24, 2026 | 5.51 | 5.68 | 5.68 | 5.93 | 5.34 | 279,833 |
| August 21, 2026 | 5.35 | 5.55 | 5.55 | 5.55 | 5.18 | 230,799 |
| August 20, 2026 | 5.21 | 5.33 | 5.33 | 5.38 | 5.04 | 131,574 |
| August 19, 2026 | 5.15 | 5.27 | 5.27 | 5.29 | 5.01 | 0 |
| August 18, 2026 | 5.2 | 5.2 | 5.2 | 5.28 | 5.2 | 0 |
| August 17, 2026 | 5.11 | 5.21 | 5.21 | 5.32 | 5.08 | 97,580 |
| August 14, 2026 | 4.92 | 5.09 | 5.09 | 5.13 | 4.71 | 207,424 |
| August 13, 2026 | 5 | 4.99 | 4.99 | 5.08 | 4.8 | 0 |
| August 12, 2026 | 5.15 | 5.21 | 5.21 | 5.23 | 5.02 | 0 |
| August 11, 2026 | 5.28 | 5.2 | 5.2 | 5.28 | 5.15 | 0 |
| August 10, 2026 | 5.26 | 5.25 | 5.25 | 5.35 | 5.14 | 124,601 |
| August 07, 2026 | 5.34 | 5.34 | 5.34 | 5.36 | 5.03 | 0 |
| August 06, 2026 | 4.95 | 5.05 | 5.05 | 5.1 | 4.92 | 96,387 |
| August 05, 2026 | 4.96 | 4.94 | 4.94 | 5.1 | 4.91 | 131,314 |
| August 04, 2026 | 4.84 | 4.9 | 4.9 | 5.1 | 4.81 | 227,916 |
| August 03, 2026 | 4.87 | 4.83 | 4.83 | 4.95 | 4.68 | 135,233 |
| July 31, 2026 | 4.81 | 4.79 | 4.79 | 4.84 | 4.64 | 60,598 |
| July 30, 2026 | 4.53 | 4.76 | 4.76 | 4.85 | 4.47 | 124,286 |
| July 29, 2026 | 4.5 | 4.53 | 4.53 | 4.66 | 4.4 | 125,051 |
| July 28, 2026 | 4.38 | 4.53 | 4.53 | 4.56 | 4.25 | 236,876 |
| July 27, 2026 | 4.7 | 4.52 | 4.52 | 4.85 | 4.46 | 150,876 |
| July 23, 2026 | 4.83 | 4.84 | 4.84 | 4.95 | 4.7 | 107,657 |
| July 22, 2026 | 4.71 | 4.84 | 4.84 | 4.97 | 4.68 | 111,634 |
| July 21, 2026 | 4.63 | 4.78 | 4.78 | 4.83 | 4.51 | 115,202 |
| July 20, 2026 | 4.5 | 4.56 | 4.56 | 4.64 | 4.4 | 221,000 |
| July 17, 2026 | 4.32 | 4.54 | 4.54 | 4.63 | 4.2 | 237,588 |
| July 16, 2026 | 4.58 | 4.43 | 4.43 | 4.64 | 4.34 | 321,926 |
| July 15, 2026 | 4.74 | 4.59 | 4.59 | 4.79 | 4.51 | 209,946 |
| July 14, 2026 | 4.72 | 4.71 | 4.71 | 4.81 | 4.66 | 204,177 |
| July 13, 2026 | 4.9 | 4.68 | 4.68 | 4.9 | 4.51 | 345,942 |
| July 10, 2026 | 4.98 | 4.91 | 4.91 | 4.98 | 4.7 | 276,729 |
| July 09, 2026 | 4.9 | 4.95 | 4.95 | 5.03 | 4.81 | 190,462 |
| July 08, 2026 | 4.94 | 4.84 | 4.84 | 5.04 | 4.76 | 833,415 |