Cingulate Inc. (CING) NASDAQ
8.69
-0.43(-4.71%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
8.69
-0.43(-4.71%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| March 06, 2026 | 6.33 | 6.43 | 6.43 | 6.6 | 6.13 | 348,598 |
| March 05, 2026 | 6.73 | 6.56 | 6.56 | 7 | 6.51 | 313,882 |
| March 04, 2026 | 6.31 | 6.72 | 6.72 | 6.88 | 6.3 | 246,667 |
| March 03, 2026 | 6.34 | 6.31 | 6.31 | 6.47 | 6.22 | 301,290 |
| March 02, 2026 | 6.07 | 6.54 | 6.54 | 6.69 | 5.95 | 277,100 |
| February 27, 2026 | 6.45 | 6.27 | 6.27 | 6.5 | 6.08 | 348,864 |
| February 26, 2026 | 6.84 | 6.49 | 6.49 | 6.88 | 6.43 | 393,700 |
| February 25, 2026 | 6.45 | 6.81 | 6.81 | 7.15 | 6.4 | 436,461 |
| February 24, 2026 | 6.09 | 6.34 | 6.34 | 6.39 | 5.91 | 307,318 |
| February 23, 2026 | 5.89 | 6.09 | 6.09 | 6.25 | 5.75 | 325,013 |
| February 20, 2026 | 6.01 | 5.89 | 0 | 6.2 | 5.8 | 207,600 |
| February 19, 2026 | 6.16 | 6.05 | 0 | 6.25 | 5.8 | 268,542 |
| February 18, 2026 | 5.83 | 6.23 | 0 | 6.28 | 5.75 | 268,853 |
| February 17, 2026 | 5.76 | 5.82 | 0 | 5.97 | 5.53 | 385,721 |
| February 13, 2026 | 6.15 | 6 | 0 | 6.52 | 5.86 | 256,600 |
| February 12, 2026 | 6.46 | 6.22 | 0 | 6.54 | 6.05 | 309,450 |
| February 11, 2026 | 7.09 | 6.57 | 0 | 7.19 | 6.49 | 451,300 |
| February 10, 2026 | 7.14 | 6.82 | 0 | 7.4 | 6.8 | 276,101 |
| February 09, 2026 | 7.78 | 7.22 | 0 | 7.92 | 6.98 | 590,100 |
| February 06, 2026 | 6.75 | 7.7 | 0 | 7.75 | 6.53 | 535,700 |
| February 05, 2026 | 6.14 | 6.49 | 0 | 7.5 | 6.14 | 919,634 |
| February 04, 2026 | 6.3 | 6.25 | 0 | 6.52 | 6.02 | 265,015 |
| February 03, 2026 | 6.11 | 6.23 | 0 | 6.28 | 5.98 | 249,432 |
| February 02, 2026 | 5.74 | 6.11 | 0 | 6.25 | 5.7 | 234,500 |
| January 30, 2026 | 5.66 | 5.74 | 0 | 5.89 | 5.47 | 190,200 |
| January 29, 2026 | 5.85 | 5.72 | 0 | 5.89 | 5.51 | 243,202 |
| January 28, 2026 | 6.19 | 5.91 | 0 | 6.67 | 5.7 | 496,833 |
| January 27, 2026 | 5.05 | 5.89 | 0 | 5.99 | 5.05 | 478,941 |
| January 26, 2026 | 4.98 | 5.04 | 0 | 5.33 | 4.8 | 537,822 |
| January 23, 2026 | 5.33 | 4.88 | 0 | 5.43 | 4.84 | 562,100 |
| January 22, 2026 | 5.6 | 5.37 | 0 | 5.64 | 5.17 | 329,189 |
| January 21, 2026 | 5.96 | 5.53 | 0 | 6.1 | 5.41 | 346,986 |
| January 20, 2026 | 5.51 | 5.9 | 0 | 6.74 | 5.36 | 570,500 |
| January 16, 2026 | 5.44 | 5.61 | 0 | 5.76 | 5.28 | 206,300 |
| January 15, 2026 | 4.98 | 5.44 | 0 | 5.63 | 4.83 | 351,276 |
| January 14, 2026 | 4.92 | 4.96 | 0 | 5.05 | 4.88 | 62,053 |
| January 13, 2026 | 4.9 | 4.92 | 0 | 5.07 | 4.71 | 99,437 |
| January 12, 2026 | 4.63 | 4.87 | 0 | 5.01 | 4.41 | 269,533 |
| January 09, 2026 | 5.01 | 4.63 | 0 | 5.13 | 4.6 | 438,400 |
| January 08, 2026 | 4.93 | 5.08 | 0 | 5.45 | 4.88 | 618,861 |
| January 07, 2026 | 4.68 | 4.97 | 0 | 5.08 | 4.6 | 190,403 |
| January 06, 2026 | 4.75 | 4.68 | 0 | 4.98 | 4.5 | 270,998 |
| January 05, 2026 | 4.34 | 4.75 | 0 | 4.76 | 4.3 | 273,950 |
| January 02, 2026 | 4.31 | 4.38 | 0 | 4.4 | 4.26 | 121,700 |
| December 31, 2025 | 4.19 | 4.34 | 0 | 4.34 | 4.1 | 115,792 |
| December 30, 2025 | 4.09 | 4.2 | 0 | 4.34 | 4.05 | 192,000 |
| December 29, 2025 | 4.17 | 4.08 | 0 | 4.2 | 3.92 | 75,300 |
| December 26, 2025 | 4.04 | 4.18 | 0 | 4.2 | 3.85 | 155,500 |
| December 24, 2025 | 4.01 | 4.04 | 0 | 4.07 | 3.95 | 56,509 |
| December 23, 2025 | 4.17 | 4.06 | 0 | 4.2 | 4 | 100,492 |
| December 22, 2025 | 3.93 | 4.18 | 0 | 4.3 | 3.9 | 148,400 |
| December 19, 2025 | 3.9 | 3.97 | 0 | 4.07 | 3.81 | 128,923 |
| December 18, 2025 | 3.85 | 3.86 | 0 | 3.99 | 3.84 | 115,615 |
| December 17, 2025 | 3.89 | 3.82 | 0 | 4.1 | 3.82 | 101,415 |
| December 16, 2025 | 4.15 | 3.87 | 0 | 4.18 | 3.87 | 141,500 |