Cingulate Inc. (CING) NASDAQ

3.75

-0.15(-3.85%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20253.833.93.93.973.81147,003
September 04, 20253.73.793.793.793.6172,739
September 03, 20253.793.73.73.93.62176,575
September 02, 20253.993.733.733.993.71173,700
August 29, 20253.983.993.994.073.979,602
August 28, 20254.223.943.944.233.88240,500
August 27, 20254.364.184.184.374.1677,200
August 26, 20254.194.34.34.434.12144,031
August 25, 20254.264.214.214.284.11106,049
August 22, 20254.024.194.194.193.95133,686
August 21, 20253.913.993.994.193.81137,714
August 20, 20253.843.93.93.923.7177,277
August 19, 20254.153.763.764.193.75175,921
August 18, 20254.014.164.164.213.9665,725
August 15, 20254.294.044.044.313.91116,170
August 14, 20253.934.134.134.313.82369,334
August 13, 20254.023.683.684.133.5473,300
August 12, 20254.154.094.094.34.03169,361
August 11, 20254.234.054.054.254.0292,601
August 08, 20254.284.174.174.384.01162,100
August 07, 20254.654.214.214.654.2121,041
August 06, 20255.34.524.525.34.24409,000
August 05, 20255.465.425.425.565.2862,300
August 04, 20255.135.615.615.744.85163,000
August 01, 20255.085.15.15.144.864,182
July 31, 20255.245.185.185.45.160,913
July 30, 20255.235.195.195.45.1394,956
July 29, 20255.45.165.165.44.98253,531
July 28, 20255.55.225.225.535.2155,000
July 25, 20255.375.55.55.65.2957,800
July 24, 20255.595.375.375.595.32112,360
July 23, 20255.715.575.575.755.52114,353
July 22, 20255.795.735.735.845.41241,509
July 21, 20255.185.665.666.015.18273,107
July 18, 20254.875.175.175.254.77154,634
July 17, 20254.774.814.8154.65120,731
July 16, 20254.444.724.724.754.4198,000
July 15, 20254.734.524.524.784.4182,423
July 14, 20254.364.734.734.84.35187,249
July 11, 20254.364.354.354.434.2581,500
July 10, 20254.64.434.434.64.4133,064
July 09, 20254.494.534.534.694.4575,441
July 08, 20254.524.514.514.64.44103,242
July 07, 20254.574.424.424.634.26115,728
July 03, 20254.354.284.284.494.2740,442
July 02, 20254.164.344.344.354.0551,916
July 01, 20254.144.144.144.143.9759,236
June 30, 20254.14.074.074.164.0647,400
June 27, 20254.154.054.054.2448,605
June 26, 20254.154.14.14.26497,900
June 25, 20254.14.114.114.2478,605
June 24, 20254.054.084.084.254.0586,300
June 23, 20254.154.044.044.183.9161,936
June 20, 20254.54.144.144.554152,504
June 18, 20254.44.454.454.694.35147,688
June 17, 20254.464.454.454.584.26102,910
June 16, 20254.24.514.514.574.2155,270
June 13, 20254.34.24.24.464.1266,890
June 12, 20254.34.44.44.654.22183,613
June 11, 20254.964.634.634.964.62147,330