Cingulate Inc. (CING) NASDAQ

4.03

+0.43(+11.94%)

Updated at June 02 04:00PM

Currency In USD

CING Historical Return

If you invested $1000 in Cingulate Inc. (CING) since IPO date, it would be worth $3.77 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $16.79, while $1000 invested 1 year ago would be worth $1,012.56. This corresponds to total returns of -99.62%, -98.32%, 1.26%, respectively, with annualized returns of -71.16%, -74.42%, 1.26%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CING Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	3.58	4.03	4.03	4.94	3.54	4.5M
June 01, 2026	3.7	3.6	3.6	3.77	3.16	2.18M
May 29, 2026	4.35	4.16	4.16	4.35	3.83	1.02M
May 28, 2026	3.91	4.34	4.34	4.44	3.89	726,882
May 27, 2026	4.8	3.96	3.96	4.99	3.89	1.37M
May 26, 2026	4.45	4.78	4.78	5.15	4.42	862,999
May 22, 2026	4.72	4.47	4.47	4.94	4.41	0
May 21, 2026	4.62	4.74	4.74	4.77	4.5	288,108
May 20, 2026	4.4	4.63	4.63	4.65	4.34	244,412
May 19, 2026	4.38	4.39	4.39	4.51	4.33	220,341
May 18, 2026	4.68	4.48	4.48	4.87	4.38	450,710
May 15, 2026	4.31	4.57	4.57	4.7	4.3	458,208
May 14, 2026	4.71	4.39	4.39	4.87	4.3	985,146
May 13, 2026	4.84	4.92	4.92	5.02	4.75	374,577
May 12, 2026	4.91	4.79	4.79	5.3	4.75	403,053
May 11, 2026	5.18	4.96	4.96	5.25	4.92	569,756
May 08, 2026	5.26	5.27	5.27	5.3	5.02	253,829
May 07, 2026	5.37	5.23	5.23	5.47	5.1	418,995
May 06, 2026	5.1	5.33	5.33	5.4	5.06	337,896
May 05, 2026	5.3	4.98	4.98	5.35	4.83	433,900
May 04, 2026	5.38	5.25	5.25	5.54	5.12	343,719
May 01, 2026	5.15	5.37	5.37	5.48	5.04	316,809
April 30, 2026	4.76	5.15	5.15	5.2	4.76	466,145
April 29, 2026	4.71	4.71	4.71	4.96	4.2	663,450
April 28, 2026	5.29	4.68	4.68	5.33	4.64	738,875
April 27, 2026	5.46	5.26	5.26	5.52	5.16	409,497
April 24, 2026	5.7	5.47	5.47	5.85	5.42	411,834
April 23, 2026	5.55	5.62	5.62	5.73	5.35	522,797
April 22, 2026	5.98	5.61	5.61	5.98	5.5	608,400
April 21, 2026	6.12	5.86	5.86	6.6	5.85	720,598
April 20, 2026	5.52	6.03	6.03	6.1	5.52	558,789
April 17, 2026	5.3	5.45	5.45	5.66	5.29	271,578
April 16, 2026	5.22	5.26	5.26	5.34	5.08	296,440
April 15, 2026	5.38	5.2	5.2	5.62	5.11	465,886
April 14, 2026	5.57	5.35	5.35	5.71	5.32	523,895
April 13, 2026	5.81	5.5	5.5	5.95	5.36	588,329
April 10, 2026	5.97	5.76	5.76	6.05	5.74	299,999
April 09, 2026	5.87	5.96	5.96	6.13	5.8	240,925
April 08, 2026	6.21	5.85	5.85	6.3	5.85	420,383
April 07, 2026	6.14	5.94	5.94	6.14	5.8	291,400
April 06, 2026	6.12	6.2	6.2	6.72	6.09	309,290
April 02, 2026	5.82	6.14	6.14	6.36	5.63	328,528
April 01, 2026	6.27	6.01	6.01	6.76	5.92	400,297
March 31, 2026	5.84	6.21	6.21	6.28	5.78	369,850
March 30, 2026	6.45	5.84	5.84	6.45	5.69	371,974
March 27, 2026	6.21	6.39	6.39	6.43	5.99	365,038
March 26, 2026	6.3	6.28	6.28	6.61	6.14	298,306
March 25, 2026	6.76	6.36	6.36	6.89	6.2	512,049
March 24, 2026	6.93	6.71	6.71	6.98	6.31	575,407
March 23, 2026	7.15	6.93	6.93	7.36	6.68	555,589
March 20, 2026	7.08	7.38	7.38	7.99	6.6	1.18M
March 19, 2026	8.05	7.51	7.51	8.2	6.9	1.11M
March 18, 2026	11.02	8.04	8.04	11.1	7.81	2.19M
March 17, 2026	11.05	11.66	11.66	11.89	10.4	1.16M
March 16, 2026	10	10.72	10.72	10.9	9.25	2.08M
March 13, 2026	9.3	8.69	8.69	9.48	8.5	538,923
March 12, 2026	8.6	9.12	9.12	9.43	8.35	683,312
March 11, 2026	7.83	8.51	8.51	8.85	7.83	643,517
March 10, 2026	7	7.87	7.87	7.91	6.91	487,502
March 09, 2026	6.29	6.85	6.85	7	6.2	409,220