Cyngn Inc. (CYN) NASDAQ

5.75

-0.2(-3.36%)

Updated at August 18 03:32PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 20256.065.955.956.155.9273,531
August 14, 20256.196.176.176.446.05425,229
August 13, 20256.346.466.436.656.18485,776
August 12, 20256.656.126.126.766545,380
August 11, 20256.626.586.586.736.33379,800
August 08, 20256.676.66.66.786.08784,342
August 07, 20256.856.696.697.556.56593,200
August 06, 20256.866.596.597.096.5380,186
August 05, 20257.116.936.937.26.85246,227
August 04, 20256.777.27.27.26.6431,600
August 01, 20257.016.76.77.16.65380,952
July 31, 20257.727.317.317.757.31279,532
July 30, 20257.597.687.688.027.51214,146
July 29, 20258.217.847.848.217.63455,585
July 28, 20258.778.218.218.828.18545,700
July 25, 20259.178.898.899.268.63779,539
July 24, 20259.099.389.3810.048.81.08M
July 23, 20259.169.099.099.558.9576,571
July 22, 20258.479.249.249.388.41808,941
July 21, 20258.558.738.739.098.4777,000
July 18, 20258.88.618.619.098.2857,704
July 17, 20259.118.838.839.178.61.03M
July 16, 20259.119.129.129.79.02917,967
July 15, 20259.49.149.149.639918,039
July 14, 20259.669.419.419.849.26933,932
July 11, 20259.199.99.912.228.84.14M
July 10, 2025109.249.2410.159.111.65M
July 09, 202511.0710.3510.3511.1810.231.47M
July 08, 202512.2711.1211.1212.4310.821.91M
July 07, 202512.912.5612.5612.9812.141.22M
July 03, 202513.8612.8512.8514.212.752.58M
July 02, 202515.7914.3214.3217.213.724.56M
July 01, 202513.3112.812.814.0112.23.5M
June 30, 202514.1214.414.414.7812.97.61M
June 27, 20252216.3316.3324.6815.165.62M
June 26, 202516.413.613.641.5411.33137.61M
June 25, 20254.25.015.015.014.11151,954
June 24, 20254.074.154.154.194.0712,830
June 23, 20254.014.064.064.123.9432,757
June 20, 20254.11444.11419,440
June 18, 20254.214.14.14.214.0718,240
June 17, 20254.24.214.214.364.225,104
June 16, 20254.314.264.264.484.2416,000
June 13, 20254.44.334.334.524.2815,504
June 12, 20254.574.524.524.754.419,224
June 11, 20254.834.594.594.834.5716,300
June 10, 20254.84.784.784.84.611,201
June 09, 20254.764.74.74.814.5517,132
June 06, 20254.954.824.784.974.7137,195
June 05, 20254.944.914.9154.7814,329
June 04, 20254.864.954.9554.736,750
June 03, 20254.914.944.944.994.8216,052
June 02, 20254.874.94.95.054.8718,526
May 30, 20254.874.874.874.994.7614,884
May 29, 20255.044.994.995.054.8942,242
May 28, 20254.634.994.994.994.6358,900
May 27, 20254.544.664.664.714.4345,141
May 23, 20254.384.494.494.494.2527,127
May 22, 20254.324.414.414.444.2421,235
May 21, 20254.334.244.244.494.2437,300
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved