Cingulate Inc. (CING)
NASDAQ: CING · Real-Time Price · USD
5.14
-0.01 (-0.19%)
At close: Sep 26, 2024, 4:00 PM
5.15
+0.01 (0.19%)
After-hours: Sep 26, 2024, 6:04 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 5.05 | 5.21 | 5.05 | 5.15 | 5.15 | 2.79% | 107,832 |
| Sep 24, 2024 | 5.19 | 5.22 | 4.94 | 5.01 | 5.01 | -2.15% | 172,105 |
| Sep 23, 2024 | 5.17 | 5.17 | 4.92 | 5.12 | 5.12 | -1.54% | 159,625 |
| Sep 20, 2024 | 5.21 | 5.44 | 5.07 | 5.20 | 5.20 | 1.17% | 172,664 |
| Sep 19, 2024 | 4.97 | 5.30 | 4.92 | 5.14 | 5.14 | 4.05% | 283,766 |
| Sep 18, 2024 | 5.07 | 5.23 | 4.85 | 4.94 | 4.94 | -4.45% | 309,900 |
| Sep 17, 2024 | 4.92 | 5.35 | 4.92 | 5.17 | 5.17 | 4.44% | 266,268 |
| Sep 16, 2024 | 5.25 | 5.48 | 4.92 | 4.95 | 4.95 | -8.33% | 409,286 |
| Sep 13, 2024 | 5.89 | 6.47 | 5.35 | 5.40 | 5.40 | -9.09% | 612,231 |
| Sep 12, 2024 | 6.31 | 6.70 | 5.67 | 5.94 | 5.94 | -8.76% | 438,514 |
| Sep 11, 2024 | 5.26 | 7.00 | 5.26 | 6.51 | 6.51 | 19.45% | 791,816 |
| Sep 10, 2024 | 5.38 | 5.75 | 5.02 | 5.45 | 5.45 | -0.73% | 269,003 |
| Sep 9, 2024 | 5.93 | 6.02 | 5.38 | 5.49 | 5.49 | -7.26% | 242,239 |
| Sep 6, 2024 | 6.02 | 6.29 | 5.30 | 5.92 | 5.92 | -1.66% | 381,947 |
| Sep 5, 2024 | 6.50 | 6.71 | 6.00 | 6.02 | 6.02 | -10.28% | 587,519 |
| Sep 4, 2024 | 6.72 | 7.35 | 6.40 | 6.71 | 6.71 | -4.14% | 506,404 |
| Sep 3, 2024 | 7.22 | 7.69 | 6.67 | 7.00 | 7.00 | -11.28% | 610,873 |
| Aug 30, 2024 | 6.63 | 9.69 | 6.01 | 7.89 | 7.89 | 22.71% | 5,248,724 |
| Aug 29, 2024 | 7.61 | 7.81 | 6.25 | 6.43 | 6.43 | -19.63% | 854,863 |
| Aug 28, 2024 | 9.52 | 10.09 | 7.77 | 8.00 | 8.00 | -19.03% | 866,238 |
| Aug 27, 2024 | 10.01 | 10.59 | 9.70 | 9.88 | 9.88 | -3.80% | 388,927 |
| Aug 26, 2024 | 10.09 | 11.88 | 9.53 | 10.27 | 10.27 | 5.99% | 1,970,336 |
| Aug 23, 2024 | 10.60 | 10.87 | 9.60 | 9.69 | 9.69 | -14.55% | 885,088 |
| Aug 22, 2024 | 11.20 | 12.40 | 11.00 | 11.34 | 11.34 | 3.09% | 1,039,471 |
| Aug 21, 2024 | 12.55 | 14.37 | 10.90 | 11.00 | 11.00 | -17.54% | 2,470,703 |
| Aug 20, 2024 | 10.21 | 15.55 | 9.50 | 13.34 | 13.34 | 4.22% | 9,972,310 |
| Aug 19, 2024 | 15.38 | 16.15 | 11.58 | 12.80 | 12.80 | -27.64% | 9,247,378 |
| Aug 16, 2024 | 10.52 | 20.83 | 8.71 | 17.69 | 17.69 | 268.54% | 99,343,229 |
| Aug 15, 2024 | 4.16 | 6.80 | 3.80 | 4.80 | 4.80 | 160.16% | 101,227,650 |
| Aug 14, 2024 | 2.27 | 2.48 | 1.80 | 1.85 | 1.85 | -18.00% | 104,527 |
| Aug 13, 2024 | 2.93 | 2.97 | 2.14 | 2.25 | 2.25 | -21.05% | 206,110 |
| Aug 12, 2024 | 2.11 | 3.40 | 2.11 | 2.85 | 2.85 | 16.56% | 442,178 |
| Aug 9, 2024 | 2.36 | 2.83 | 1.82 | 2.45 | 2.45 | -13.67% | 503,902 |
| Aug 8, 2024 | 3.22 | 3.22 | 2.57 | 2.83 | 2.83 | -12.94% | 74,636 |
| Aug 7, 2024 | 3.68 | 3.68 | 3.16 | 3.25 | 3.25 | -11.99% | 62,245 |
| Aug 6, 2024 | 4.08 | 4.32 | 3.38 | 3.70 | 3.70 | 4.41% | 23,199 |
| Aug 5, 2024 | 3.72 | 3.72 | 3.26 | 3.54 | 3.54 | -5.20% | 23,341 |
| Aug 2, 2024 | 3.96 | 3.96 | 3.71 | 3.73 | 3.73 | -7.94% | 9,130 |
| Aug 1, 2024 | 4.15 | 4.25 | 3.76 | 4.06 | 4.06 | -4.27% | 28,746 |
| Jul 31, 2024 | 4.15 | 4.25 | 3.94 | 4.24 | 4.24 | 5.56% | 22,070 |
| Jul 30, 2024 | 4.26 | 4.34 | 3.95 | 4.01 | 4.01 | -5.77% | 10,146 |
| Jul 29, 2024 | 4.37 | 4.80 | 3.93 | 4.26 | 4.26 | 0.57% | 52,328 |
| Jul 26, 2024 | 4.52 | 4.80 | 4.22 | 4.24 | 4.24 | -7.11% | 24,780 |
| Jul 25, 2024 | 4.57 | 4.58 | 4.13 | 4.56 | 4.56 | 2.75% | 15,545 |
| Jul 24, 2024 | 4.43 | 4.66 | 4.08 | 4.44 | 4.44 | 2.05% | 34,596 |
| Jul 23, 2024 | 3.86 | 4.46 | 3.73 | 4.35 | 4.35 | 11.20% | 44,600 |
| Jul 22, 2024 | 3.98 | 4.15 | 3.72 | 3.91 | 3.91 | -2.86% | 22,688 |
| Jul 19, 2024 | 3.96 | 4.13 | 3.84 | 4.03 | 4.03 | -0.47% | 20,676 |
| Jul 18, 2024 | 4.12 | 4.31 | 3.96 | 4.05 | 4.05 | -2.01% | 24,615 |
| Jul 17, 2024 | 4.41 | 4.41 | 4.00 | 4.13 | 4.13 | 0.32% | 33,133 |
| Jul 16, 2024 | 4.76 | 4.77 | 4.12 | 4.12 | 4.12 | -14.06% | 76,268 |
| Jul 15, 2024 | 5.16 | 5.36 | 3.83 | 4.79 | 4.79 | -7.21% | 165,681 |
| Jul 12, 2024 | 5.40 | 5.85 | 4.96 | 5.16 | 5.16 | -10.49% | 121,634 |
| Jul 11, 2024 | 6.70 | 6.70 | 5.53 | 5.77 | 5.77 | -25.86% | 115,070 |
| Jul 10, 2024 | 4.50 | 9.00 | 4.33 | 7.78 | 7.78 | 74.04% | 103,403 |
| Jul 9, 2024 | 4.21 | 5.16 | 4.21 | 4.47 | 4.47 | 2.01% | 33,967 |
| Jul 8, 2024 | 4.20 | 4.44 | 3.92 | 4.38 | 4.38 | 8.28% | 34,816 |
| Jul 5, 2024 | 3.94 | 4.17 | 3.72 | 4.05 | 4.05 | 5.34% | 59,980 |
| Jul 3, 2024 | 3.67 | 4.45 | 3.61 | 3.84 | 3.84 | 0.63% | 94,421 |
| Jul 2, 2024 | 4.08 | 4.08 | 3.74 | 3.82 | 3.82 | -7.56% | 30,748 |
| Jul 1, 2024 | 4.36 | 6.60 | 3.41 | 4.13 | 4.13 | 7.50% | 491,845 |
| Jun 28, 2024 | 6.48 | 7.08 | 3.68 | 3.84 | 3.84 | -45.21% | 213,771 |
| Jun 27, 2024 | 6.80 | 7.04 | 6.37 | 7.01 | 7.01 | 3.55% | 10,782 |
| Jun 26, 2024 | 7.32 | 7.60 | 6.73 | 6.77 | 6.77 | -3.75% | 20,163 |
| Jun 25, 2024 | 7.77 | 8.04 | 6.60 | 7.03 | 7.03 | -3.46% | 71,133 |
| Jun 24, 2024 | 7.20 | 7.78 | 7.00 | 7.28 | 7.28 | 4.73% | 8,632 |
| Jun 21, 2024 | 7.92 | 8.03 | 6.96 | 6.96 | 6.96 | -6.51% | 14,507 |
| Jun 20, 2024 | 7.21 | 7.44 | 6.84 | 7.44 | 7.44 | 8.76% | 16,005 |
| Jun 18, 2024 | 8.40 | 8.44 | 6.24 | 6.84 | 6.84 | -14.93% | 39,533 |
| Jun 17, 2024 | 8.06 | 8.34 | 7.95 | 8.04 | 8.04 | 1.35% | 6,334 |
| Jun 14, 2024 | 8.40 | 8.50 | 7.92 | 7.93 | 7.93 | -4.59% | 6,174 |
| Jun 13, 2024 | 8.64 | 8.64 | 8.16 | 8.32 | 8.32 | -1.01% | 3,071 |
| Jun 12, 2024 | 8.57 | 8.76 | 8.16 | 8.40 | 8.40 | -1.41% | 15,196 |
| Jun 11, 2024 | 8.30 | 8.66 | 8.04 | 8.52 | 8.52 | 0.85% | 8,379 |
| Jun 10, 2024 | 8.63 | 8.63 | 8.06 | 8.45 | 8.45 | -2.61% | 11,850 |
| Jun 7, 2024 | 8.62 | 8.76 | 8.16 | 8.67 | 8.67 | 0.67% | 8,961 |
| Jun 6, 2024 | 8.87 | 8.87 | 8.16 | 8.62 | 8.62 | 0.13% | 8,258 |
| Jun 5, 2024 | 8.28 | 8.88 | 8.17 | 8.61 | 8.61 | 0.99% | 10,692 |
| Jun 4, 2024 | 8.52 | 8.95 | 8.40 | 8.52 | 8.52 | 0.29% | 6,339 |
| Jun 3, 2024 | 8.64 | 8.75 | 8.34 | 8.50 | 8.50 | 1.00% | 8,874 |
| May 31, 2024 | 8.98 | 8.98 | 8.34 | 8.41 | 8.41 | -2.25% | 5,214 |
| May 30, 2024 | 8.16 | 9.00 | 8.16 | 8.61 | 8.61 | 2.45% | 8,507 |
| May 29, 2024 | 8.52 | 8.64 | 7.92 | 8.40 | 8.40 | -1.08% | 11,301 |
| May 28, 2024 | 9.53 | 9.60 | 7.80 | 8.49 | 8.49 | -10.27% | 28,317 |
| May 24, 2024 | 9.68 | 10.16 | 9.15 | 9.46 | 9.46 | -4.40% | 13,234 |
| May 23, 2024 | 9.58 | 10.20 | 9.12 | 9.90 | 9.90 | 2.47% | 35,599 |
| May 22, 2024 | 9.60 | 10.32 | 9.00 | 9.66 | 9.66 | -3.01% | 43,730 |
| May 21, 2024 | 11.98 | 11.98 | 8.40 | 9.96 | 9.96 | 5.08% | 486,028 |
| May 20, 2024 | 9.60 | 9.89 | 9.24 | 9.48 | 9.48 | -1.50% | 1,590 |
| May 17, 2024 | 9.48 | 9.62 | 9.24 | 9.62 | 9.62 | 1.51% | 1,406 |
| May 16, 2024 | 10.26 | 10.26 | 9.24 | 9.48 | 9.48 | - | 4,695 |
| May 15, 2024 | 9.48 | 9.84 | 9.36 | 9.48 | 9.48 | -2.47% | 4,164 |
| May 14, 2024 | 9.60 | 10.08 | 9.01 | 9.72 | 9.72 | 2.41% | 5,424 |
| May 13, 2024 | 9.13 | 9.96 | 9.13 | 9.49 | 9.49 | 3.93% | 7,613 |
| May 10, 2024 | 10.57 | 10.97 | 8.40 | 9.13 | 9.13 | -14.01% | 8,448 |
| May 9, 2024 | 10.56 | 10.80 | 10.32 | 10.62 | 10.62 | -0.34% | 2,099 |
| May 8, 2024 | 11.04 | 11.16 | 10.32 | 10.66 | 10.66 | 0.15% | 4,392 |
| May 7, 2024 | 10.50 | 11.08 | 9.84 | 10.64 | 10.64 | 1.84% | 10,177 |
| May 6, 2024 | 11.78 | 12.48 | 10.44 | 10.45 | 10.45 | -9.74% | 9,954 |
| May 3, 2024 | 13.68 | 13.80 | 10.92 | 11.58 | 11.58 | -13.88% | 13,891 |