Cingulate Inc. (CINGW) NASDAQ

0.03

-0.0098(-28.00%)

Updated at June 02 02:31PM

Currency In USD

CINGW Historical Return

If you invested $1000 in Cingulate Inc. (CINGW) since IPO date, it would be worth $25.2 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $116.45, while $1000 invested 1 year ago would be worth $504. This corresponds to total returns of -97.48%, -88.35%, -49.6%, respectively, with annualized returns of -55.99%, -51.13%, -49.6%.

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

CINGW Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	0.04	0.03	0.03	0.04	0.02	53,348
June 01, 2026	0.03	0.03	0.03	0.04	0.02	13,519
May 29, 2026	0.04	0.04	0.04	0.04	0.02	110,927
May 28, 2026	0.02	0.03	0.03	0.03	0.02	20,554
May 27, 2026	0.02	0.03	0.03	0.03	0.02	155,470
May 26, 2026	0.04	0.02	0.02	0.04	0.02	100,558
May 22, 2026	0.03	0.03	0.03	0.03	0.02	13,930
May 21, 2026	0.03	0.03	0.03	0.03	0.03	10,352
May 20, 2026	0.03	0.03	0.03	0.03	0.02	9,847
May 19, 2026	0.02	0.03	0.03	0.03	0.02	10,133
May 18, 2026	0.02	0.03	0.03	0.03	0.02	88,244
May 15, 2026	0.02	0.02	0.02	0.02	0.02	4,014
May 14, 2026	0.02	0.02	0.02	0.02	0.02	18,310
May 13, 2026	0.02	0.02	0.02	0.02	0.02	81,718
May 12, 2026	0.02	0.02	0.02	0.02	0.02	1,146
May 08, 2026	0.02	0.02	0.02	0.02	0.02	23,372
May 07, 2026	0.02	0.02	0.02	0.02	0.02	10,000
May 06, 2026	0.04	0.02	0.02	0.04	0.02	300
May 05, 2026	0.02	0.02	0.02	0.02	0.02	6,414
May 04, 2026	0.02	0.02	0.02	0.02	0.02	6,301
May 01, 2026	0.03	0.02	0.02	0.03	0.02	31,924
April 30, 2026	0.03	0.03	0.03	0.03	0.03	10,474
April 29, 2026	0.03	0.03	0.03	0.03	0.03	16,252
April 28, 2026	0.03	0.03	0.03	0.03	0.03	28,049
April 27, 2026	0.02	0.03	0.03	0.03	0.02	17,202
April 24, 2026	0.02	0.02	0.02	0.02	0.02	217
April 23, 2026	0.02	0.02	0.02	0.02	0.02	5,210
April 22, 2026	0.03	0.03	0.03	0.03	0.03	258
April 21, 2026	0.02	0.03	0.03	0.03	0.02	35,908
April 20, 2026	0.02	0.02	0.02	0.02	0.02	3,615
April 17, 2026	0.02	0.02	0.02	0.02	0.02	1,065
April 16, 2026	0.02	0.02	0.02	0.02	0.02	52,119
April 15, 2026	0.02	0.02	0.02	0.03	0.02	143,990
April 14, 2026	0.02	0.02	0.02	0.03	0.02	92,100
April 13, 2026	0.03	0.03	0.03	0.03	0.03	28,579
April 09, 2026	0.03	0.03	0.03	0.03	0.03	11,965
April 08, 2026	0.04	0.03	0.03	0.04	0.03	1,500
April 07, 2026	0.03	0.03	0.03	0.03	0.03	33,717
April 06, 2026	0.03	0.03	0.03	0.03	0.03	8,929
April 02, 2026	0.03	0.03	0.03	0.03	0.03	3,305
April 01, 2026	0.03	0.03	0.03	0.03	0.03	12,784
March 31, 2026	0.04	0.03	0.03	0.04	0.03	6,561
March 30, 2026	-1	-1	0.06	-1	-1	0
March 27, 2026	0.04	0.03	0.03	0.04	0.03	15,080
March 26, 2026	0.03	0.03	0.03	0.03	0.03	2,000
March 25, 2026	0.04	0.04	0.04	0.04	0.03	49,670
March 24, 2026	0.04	0.03	0.03	0.04	0.03	4,871
March 23, 2026	0.03	0.04	0.04	0.04	0.03	3,978
March 20, 2026	0.03	0.03	0.03	0.04	0.03	31,771
March 19, 2026	0.04	0.04	0.04	0.04	0.03	10,600
March 18, 2026	0.05	0.04	0.04	0.05	0.04	52,915
March 17, 2026	0.05	0.05	0.05	0.06	0.04	18,735
March 16, 2026	0.04	0.05	0.05	0.06	0.04	105,681
March 13, 2026	0.05	0.05	0.05	0.06	0.05	12,213
March 12, 2026	0.06	0.05	0.05	0.06	0.05	23,225
March 11, 2026	0.04	0.06	0.06	0.07	0.04	136,084
March 10, 2026	0.04	0.06	0.06	0.07	0.04	219,371
March 09, 2026	0.03	0.04	0.04	0.04	0.03	48,510
March 06, 2026	0.04	0.03	0.03	0.04	0.03	46,238
March 05, 2026	0.04	0.04	0.04	0.04	0.04	2,728