Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Cingulate Inc (CING)
Cingulate Inc (CING) Historical

CING Cingulate Inc

0.33

-0.0071 (-2.11%)

Pre Market

Last Updated: 07:15:22

Delayed by 15 minutes

CING Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	0.3371	-0.0069	-2.01%	0.343	0.359	0.33	288,715
Jul 17 2024	0.344	0.0011	0.32%	0.364	0.365	0.333	393,166
Jul 16 2024	0.3429	-0.0561	-14.06%	0.3965	0.3974	0.3429	914,427
Jul 15 2024	0.399	-0.031	-7.21%	0.43	0.4469	0.319	2,007,039
Jul 12 2024	0.43	-0.0504	-10.49%	0.45	0.4874	0.4131	1,457,275
Jul 11 2024	0.4804	-0.1676	-25.86%	0.5585	0.5585	0.4606	1,325,516
Jul 10 2024	0.648	0.2757	74.05%	0.375	0.75	0.3608	1,208,847
Jul 09 2024	0.3723	0.0073	2.00%	0.3511	0.43	0.3511	407,422
Jul 08 2024	0.365	0.0279	8.28%	0.35	0.37	0.3264	417,733
Jul 05 2024	0.337103	0.0171	5.34%	0.328	0.3474	0.31	719,050
Jul 03 2024	0.32	0.002	0.63%	0.306	0.3712	0.301	1,133,057
Jul 02 2024	0.318	-0.026	-7.56%	0.34	0.34	0.3115	368,428
Jul 01 2024	0.344	0.024	7.50%	0.3635	0.55	0.284	5,834,408
Jun 28 2024	0.32	-0.264	-45.21%	0.5403	0.59	0.3067	2,481,667
Jun 27 2024	0.584	0.02	3.55%	0.5664	0.5868	0.5306	128,872
Jun 26 2024	0.564	-0.022	-3.75%	0.61	0.633	0.561	241,455
Jun 25 2024	0.586	-0.021	-3.46%	0.6474	0.67	0.55	834,516
Jun 24 2024	0.607	0.0274	4.73%	0.6003	0.648	0.5837	103,589
Jun 21 2024	0.5796	-0.0403	-6.50%	0.6601	0.6689	0.5796	174,092
Jun 20 2024	0.6199	0.0499	8.75%	0.601	0.62	0.5701	190,568
Jun 18 2024	0.57	-0.10	-14.93%	0.70	0.7036	0.52	472,845
Jun 17 2024	0.67	0.0089	1.35%	0.6713	0.695	0.6624	56,085
Jun 14 2024	0.6611	-0.0318	-4.59%	0.6811	0.708609	0.66	74,097
Jun 13 2024	0.6929	-0.0071	-1.01%	0.72	0.72	0.68	36,861
Jun 12 2024	0.70	-0.01	-1.41%	0.7115	0.73	0.68	179,761
Jun 11 2024	0.71	0.006	0.85%	0.6981	0.722	0.67	100,549
Jun 10 2024	0.704	-0.0188	-2.60%	0.7188	0.7191	0.672	134,483
Jun 07 2024	0.7228	0.0048	0.67%	0.70	0.73	0.68	103,027
Jun 06 2024	0.718	0.0009	0.13%	0.739	0.739	0.68	97,201
Jun 05 2024	0.7171	0.007	0.99%	0.69	0.74	0.6804	128,292
Jun 04 2024	0.7101	0.0021	0.30%	0.73	0.745699	0.70	76,059
Jun 03 2024	0.708	0.007	1.00%	0.72	0.7288	0.6951	106,100
May 31 2024	0.701	-0.0162	-2.26%	0.748	0.748	0.695	62,576
May 30 2024	0.7172	0.0172	2.46%	0.71	0.75	0.68	102,082
May 29 2024	0.70	-0.0077	-1.09%	0.71	0.72	0.66	135,532
May 28 2024	0.7077	-0.081	-10.27%	0.7942	0.80	0.65	319,855
May 24 2024	0.7887	-0.0363	-4.40%	0.8066	0.8465	0.7622	158,744
May 23 2024	0.825	0.0199	2.47%	0.798	0.85	0.77	399,823
May 22 2024	0.8051	-0.02495	-3.01%	0.80	0.86	0.75	522,161
May 21 2024	0.83005	0.04015	5.08%	0.9984	0.9984	0.70	5,821,610
May 20 2024	0.7899	-0.012	-1.50%	0.8191	0.824	0.77	18,730
May 17 2024	0.801899	0.0119	1.51%	0.79	0.802	0.7701	16,874
May 16 2024	0.79	0.00	0.00%	0.814	0.8549	0.77	56,320
May 15 2024	0.79	-0.02	-2.47%	0.79	0.82	0.78	49,855
May 14 2024	0.81	0.0191	2.41%	0.80	0.84	0.751	65,043
May 13 2024	0.7909	0.0299	3.93%	0.761	0.83	0.761	91,366
May 10 2024	0.761	-0.124	-14.01%	0.8805	0.914	0.70	96,952
May 09 2024	0.885	-0.003	-0.34%	0.885	0.90	0.86	24,925
May 08 2024	0.888	0.0013	0.15%	0.9061	0.93	0.86	52,707
May 07 2024	0.8867	0.016	1.84%	0.8884	0.9236	0.82	122,123
May 06 2024	0.8707	-0.0939	-9.73%	0.9819	1.0399	0.87	118,180
May 03 2024	0.9646	-0.1554	-13.88%	1.14	1.1499	0.91	166,698
May 02 2024	1.12	0.08	7.69%	1.02	1.16	1.01	232,280
May 01 2024	1.04	0.12	13.39%	0.96	1.04	0.96	61,183
Apr 30 2024	0.91715	0.04305	4.93%	0.8699	0.959	0.8494	34,713
Apr 29 2024	0.8741	-0.006	-0.68%	0.89	0.90	0.8412	21,374
Apr 26 2024	0.8801	0.0401	4.77%	0.8684	0.9299	0.84	8,654
Apr 25 2024	0.84	-0.03	-3.45%	0.84	0.90	0.8274	56,685
Apr 24 2024	0.87	-0.0087	-0.99%	0.8578	0.8975	0.85	18,528
Apr 23 2024	0.8787	-0.0073	-0.82%	0.886	0.920599	0.8601	37,343
Apr 22 2024	0.886	0.0069	0.78%	0.8968	0.94	0.8344	72,927

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions