Cingulate Inc. (CING) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
CING Historical Return
If you invested $1000 in Cingulate Inc. (CING) since IPO date, it would be worth $4.21 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $60.48, while $1000 invested 1 year ago would be worth $1,184.21. This corresponds to total returns of -99.58%, -93.95%, 18.42%, respectively, with annualized returns of -67.01%, -60.75%, 18.42%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
CING Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2026 | 4.53 | 4.49 | 4.49 | 4.63 | 4.4 | 72,334 |
| November 11, 2026 | 4.5 | 4.64 | 4.64 | 4.75 | 4.35 | 126,411 |
| November 10, 2026 | 4.55 | 4.56 | 4.56 | 4.85 | 4.47 | 195,378 |
| November 09, 2026 | 4.32 | 4.45 | 4.45 | 4.47 | 4.31 | 56,653 |
| November 06, 2026 | 4.25 | 4.26 | 4.26 | 4.34 | 4.24 | 102,410 |
| November 05, 2026 | 4.55 | 4.24 | 4.24 | 4.55 | 4.22 | 146,508 |
| November 04, 2026 | 4.75 | 4.56 | 4.56 | 4.85 | 4.48 | 111,935 |
| November 03, 2026 | 4.94 | 4.72 | 4.72 | 4.97 | 4.66 | 179,288 |
| November 02, 2026 | 5.08 | 5.03 | 5.03 | 5.14 | 4.9 | 107,657 |
| October 30, 2026 | 5.04 | 4.98 | 4.98 | 5.1 | 4.84 | 76,662 |
| October 29, 2026 | 5.18 | 5.19 | 5.19 | 5.24 | 5.09 | 38,814 |
| October 28, 2026 | 5.38 | 5.25 | 5.25 | 5.38 | 4.93 | 211,792 |
| October 27, 2026 | 5.17 | 5.53 | 5.53 | 5.68 | 5.17 | 294,706 |
| October 26, 2026 | 5.1 | 5.18 | 5.18 | 5.27 | 5 | 229,764 |
| October 23, 2026 | 4.64 | 4.98 | 4.98 | 4.98 | 4.61 | 79,938 |
| October 22, 2026 | 4.6 | 4.66 | 4.66 | 4.82 | 4.6 | 77,949 |
| October 21, 2026 | 4.53 | 4.66 | 4.66 | 4.7 | 4.5 | 132,399 |
| October 20, 2026 | 4.47 | 4.53 | 4.53 | 4.64 | 4.45 | 108,231 |
| October 19, 2026 | 4.35 | 4.36 | 4.36 | 4.48 | 4.26 | 47,616 |
| October 16, 2026 | 4.39 | 4.36 | 4.36 | 4.44 | 4.12 | 228,560 |
| October 15, 2026 | 4.55 | 4.39 | 4.39 | 4.58 | 4.28 | 175,733 |
| October 14, 2026 | 4.66 | 4.57 | 4.57 | 4.77 | 4.56 | 105,333 |
| October 13, 2026 | 4.85 | 4.72 | 4.72 | 4.94 | 4.68 | 73,187 |
| October 12, 2026 | 4.81 | 4.84 | 4.84 | 4.89 | 4.81 | 30,152 |
| October 09, 2026 | 4.86 | 4.89 | 4.89 | 4.97 | 4.77 | 27,812 |
| October 08, 2026 | 4.84 | 4.88 | 4.88 | 4.98 | 4.75 | 75,626 |
| October 07, 2026 | 4.74 | 4.87 | 4.87 | 4.96 | 4.67 | 115,614 |
| October 06, 2026 | 4.75 | 4.89 | 4.89 | 5 | 4.75 | 111,115 |
| October 05, 2026 | 4.82 | 4.75 | 4.75 | 4.91 | 4.63 | 139,810 |
| 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 |
AD
