Cingulate Inc. - CINGW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	0.05	0.04	0.04	0.05	0.04	13,677
May 29, 2025	0.05	0.05	0.05	0.05	0.05	8,650
May 28, 2025	0.03	0.05	0.05	0.06	0.03	135,446
May 27, 2025	0.04	0.03	0.03	0.04	0.03	33,199
May 23, 2025	0.04	0.04	0.04	0.06	0.04	269,723
May 22, 2025	0.03	0.03	0.03	0.04	0.02	82,449
May 20, 2025	0.04	0.03	0.03	0.04	0.03	10,199
May 19, 2025	0.04	0.04	0.04	0.04	0.03	8,826
May 16, 2025	0.04	0.04	0.04	0.04	0.03	3,420
May 15, 2025	0.04	0.04	0.04	0.04	0.03	1,700
May 14, 2025	0.04	0.03	0.03	0.04	0.03	4,600
May 13, 2025	0.04	0.04	0.04	0.04	0.04	747
May 12, 2025	0.04	0.04	0.04	0.04	0.04	22,394
May 09, 2025	0.03	0.03	0.03	0.03	0.03	19,473
May 08, 2025	0.03	0.03	0.03	0.03	0.03	3,260
May 07, 2025	0.03	0.04	0.04	0.04	0.03	40,819
May 05, 2025	0.04	0.04	0.04	0.04	0.04	1,300
May 02, 2025	0.04	0.04	0.04	0.04	0.04	16,351
May 01, 2025	0.03	0.04	0.04	0.04	0.03	2,932
April 30, 2025	0.04	0.04	0.04	0.04	0.04	22,948
April 29, 2025	0.04	0.04	0.04	0.04	0.03	34,961
April 28, 2025	0.04	0.04	0.04	0.04	0.03	16,108
April 25, 2025	0.03	0.03	0.03	0.04	0.03	2,000
April 24, 2025	0.04	0.03	0.03	0.04	0.03	5,550
April 23, 2025	0.04	0.04	0.04	0.04	0.03	5,026
April 22, 2025	0.04	0.05	0.05	0.05	0.04	10,200
April 21, 2025	0.04	0.04	0.04	0.04	0.03	35,529
April 17, 2025	0.04	0.04	0.04	0.04	0.04	3,000
April 16, 2025	0.04	0.05	0.05	0.05	0.04	7,328
April 15, 2025	0.04	0.04	0.04	0.04	0.04	1,034
April 14, 2025	0.04	0.04	0.04	0.04	0.04	1,800
April 11, 2025	0.03	0.04	0.04	0.04	0.03	816
April 10, 2025	0.04	0.04	0.04	0.04	0.04	6,546
April 09, 2025	0.04	0.04	0.04	0.05	0.03	6,116
April 08, 2025	0.05	0.05	0.05	0.05	0.05	1,533
April 07, 2025	0.05	0.05	0.05	0.05	0.04	2,800
April 04, 2025	0.05	0.04	0.04	0.06	0.03	22,350
April 03, 2025	0.04	0.05	0.05	0.05	0.04	13,418
April 02, 2025	0.04	0.06	0.06	0.06	0.04	1,000
April 01, 2025	0.05	0.05	0.05	0.06	0.05	9,176
March 31, 2025	0.06	0.05	0.05	0.06	0.05	975
March 28, 2025	0.05	0.05	0.05	0.06	0.04	26,750
March 27, 2025	0.05	0.06	0.06	0.06	0.04	60,299
March 25, 2025	0.04	0.03	0.03	0.04	0.03	24,515
March 24, 2025	0.05	0.04	0.04	0.05	0.04	3,306
March 21, 2025	0.04	0.05	0.05	0.06	0.03	31,201
March 20, 2025	0.03	0.04	0.04	0.04	0.03	1,347
March 19, 2025	0.04	0.04	0.04	0.04	0.03	6,507
March 18, 2025	0.04	0.04	0.04	0.04	0.04	614
March 17, 2025	0.03	0.03	0.03	0.04	0.03	3,320
March 13, 2025	0.04	0.04	0.04	0.04	0.04	500
March 12, 2025	0.04	0.04	0.04	0.04	0.04	248
March 11, 2025	0.04	0.04	0.04	0.04	0.03	6,600
March 10, 2025	0.04	0.04	0.04	0.04	0.04	5,000
March 07, 2025	0.03	0.03	0.03	0.03	0.03	100
March 06, 2025	0.03	0.04	0.04	0.04	0.03	4,391
March 05, 2025	0.04	0.03	0.03	0.04	0.03	6,801
March 04, 2025	0.04	0.04	0.04	0.04	0.03	18,850
March 03, 2025	0.04	0.04	0.04	0.04	0.04	2,000
February 28, 2025	0.03	0.03	0.03	0.04	0.03	18,568

Cingulate Inc. (CINGW) NASDAQ