Cingulate Inc. (CING)
NASDAQ: CING · Real-Time Price · USD
4.480
+0.380 (9.27%)
At close: Nov 20, 2024, 4:00 PM
4.530
+0.050 (1.12%)
Pre-market: Nov 21, 2024, 5:08 AM EST
Cingulate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 4.29 | 5.02 | 4.28 | 4.48 | 4.48 | 9.27% | 394,130 |
| Nov 19, 2024 | 4.04 | 4.14 | 4.00 | 4.10 | 4.10 | 1.99% | 27,622 |
| Nov 18, 2024 | 4.19 | 4.19 | 4.01 | 4.02 | 4.02 | -4.29% | 57,058 |
| Nov 15, 2024 | 4.27 | 4.32 | 4.10 | 4.20 | 4.20 | -0.47% | 53,614 |
| Nov 14, 2024 | 4.43 | 4.48 | 4.22 | 4.22 | 4.22 | -2.54% | 103,755 |
| Nov 13, 2024 | 4.09 | 4.43 | 4.05 | 4.33 | 4.33 | 3.84% | 221,944 |
| Nov 12, 2024 | 4.53 | 4.99 | 4.13 | 4.17 | 4.17 | -7.74% | 417,624 |
| Nov 11, 2024 | 3.54 | 4.58 | 3.54 | 4.52 | 4.52 | 30.26% | 522,834 |
| Nov 8, 2024 | 3.29 | 3.57 | 3.29 | 3.47 | 3.47 | 0.87% | 138,054 |
| Nov 7, 2024 | 3.30 | 3.59 | 3.02 | 3.44 | 3.44 | 2.38% | 1,531,052 |
| Nov 6, 2024 | 3.57 | 3.70 | 3.30 | 3.36 | 3.36 | -7.95% | 117,841 |
| Nov 5, 2024 | 3.78 | 3.85 | 3.64 | 3.65 | 3.65 | -4.70% | 66,859 |
| Nov 4, 2024 | 3.81 | 3.94 | 3.80 | 3.83 | 3.83 | -0.52% | 43,875 |
| Nov 1, 2024 | 3.94 | 4.10 | 3.81 | 3.85 | 3.85 | -4.70% | 66,447 |
| Oct 31, 2024 | 4.18 | 4.29 | 3.95 | 4.04 | 4.04 | -5.16% | 103,315 |
| Oct 30, 2024 | 4.35 | 4.48 | 4.19 | 4.26 | 4.26 | -2.96% | 106,056 |
| Oct 29, 2024 | 4.33 | 4.47 | 4.33 | 4.39 | 4.39 | 1.15% | 65,321 |
| Oct 28, 2024 | 4.41 | 4.55 | 4.25 | 4.34 | 4.34 | -0.69% | 85,965 |
| Oct 25, 2024 | 4.70 | 4.75 | 4.31 | 4.37 | 4.37 | -5.62% | 92,162 |
| Oct 24, 2024 | 4.62 | 4.79 | 4.52 | 4.63 | 4.63 | -0.86% | 48,435 |
| Oct 23, 2024 | 5.15 | 5.18 | 4.50 | 4.67 | 4.67 | -10.02% | 96,029 |
| Oct 22, 2024 | 4.98 | 5.23 | 4.86 | 5.19 | 5.19 | 5.49% | 120,517 |
| Oct 21, 2024 | 4.65 | 4.94 | 4.55 | 4.92 | 4.92 | 7.19% | 111,917 |
| Oct 18, 2024 | 4.53 | 4.60 | 4.41 | 4.59 | 4.59 | 2.23% | 50,375 |
| Oct 17, 2024 | 4.38 | 4.54 | 4.35 | 4.49 | 4.49 | 2.05% | 29,150 |
| Oct 16, 2024 | 4.28 | 4.54 | 4.28 | 4.40 | 4.40 | -1.12% | 104,943 |
| Oct 15, 2024 | 4.45 | 4.62 | 4.41 | 4.45 | 4.45 | -1.33% | 82,913 |
| Oct 14, 2024 | 4.84 | 4.97 | 4.44 | 4.51 | 4.51 | -6.82% | 144,999 |
| Oct 11, 2024 | 4.58 | 5.01 | 4.50 | 4.84 | 4.84 | 8.76% | 197,070 |
| Oct 10, 2024 | 4.32 | 4.45 | 4.17 | 4.45 | 4.45 | 2.53% | 84,692 |
| Oct 9, 2024 | 4.50 | 4.72 | 4.30 | 4.34 | 4.34 | -3.56% | 213,325 |
| Oct 8, 2024 | 4.86 | 4.94 | 4.50 | 4.50 | 4.50 | -7.60% | 150,640 |
| Oct 7, 2024 | 4.67 | 4.98 | 4.67 | 4.87 | 4.87 | 1.25% | 87,858 |
| Oct 4, 2024 | 4.84 | 4.94 | 4.75 | 4.81 | 4.81 | -0.21% | 61,706 |
| Oct 3, 2024 | 4.81 | 4.92 | 4.81 | 4.82 | 4.82 | 0.21% | 64,139 |
| Oct 2, 2024 | 4.85 | 4.96 | 4.70 | 4.81 | 4.81 | -2.24% | 90,225 |
| Oct 1, 2024 | 5.01 | 5.10 | 4.87 | 4.92 | 4.92 | -2.38% | 101,347 |
| Sep 30, 2024 | 5.02 | 5.15 | 4.90 | 5.04 | 5.04 | 0.20% | 157,865 |
| Sep 27, 2024 | 5.08 | 5.17 | 4.95 | 5.03 | 5.03 | -2.14% | 116,280 |
| Sep 26, 2024 | 5.20 | 5.29 | 4.96 | 5.14 | 5.14 | -0.19% | 161,226 |
| 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 |