Cingulate Inc. (CING)
NASDAQ: CING · Real-Time Price · USD
8.04
-3.62 (-31.05%)
At close: Mar 18, 2026, 4:00 PM EDT
8.01
-0.03 (-0.37%)
After-hours: Mar 18, 2026, 7:59 PM EDT
Cingulate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 11.02 | 11.10 | 7.81 | 8.04 | 8.04 | -31.05% | 2,184,710 |
| Mar 17, 2026 | 11.05 | 11.89 | 10.40 | 11.66 | 11.66 | 8.77% | 1,146,560 |
| Mar 16, 2026 | 10.00 | 10.90 | 9.25 | 10.72 | 10.72 | 23.36% | 2,076,050 |
| Mar 13, 2026 | 9.30 | 9.48 | 8.50 | 8.69 | 8.69 | -4.71% | 539,581 |
| Mar 12, 2026 | 8.60 | 9.43 | 8.35 | 9.12 | 9.12 | 7.17% | 683,312 |
| Mar 11, 2026 | 7.83 | 8.85 | 7.83 | 8.51 | 8.51 | 8.13% | 643,752 |
| Mar 10, 2026 | 7.00 | 7.91 | 6.91 | 7.87 | 7.87 | 14.89% | 491,222 |
| Mar 9, 2026 | 6.29 | 7.00 | 6.20 | 6.85 | 6.85 | 6.53% | 411,558 |
| Mar 6, 2026 | 6.33 | 6.60 | 6.13 | 6.43 | 6.43 | -1.98% | 344,084 |
| Mar 5, 2026 | 6.73 | 7.00 | 6.51 | 6.56 | 6.56 | -2.38% | 310,862 |
| Mar 4, 2026 | 6.31 | 6.88 | 6.30 | 6.72 | 6.72 | 6.50% | 246,714 |
| Mar 3, 2026 | 6.40 | 6.54 | 6.17 | 6.31 | 6.31 | -3.52% | 300,508 |
| Mar 2, 2026 | 6.07 | 6.69 | 5.95 | 6.54 | 6.54 | 4.31% | 275,973 |
| Feb 27, 2026 | 6.45 | 6.50 | 6.08 | 6.27 | 6.27 | -3.39% | 348,724 |
| Feb 26, 2026 | 6.84 | 6.88 | 6.43 | 6.49 | 6.49 | -4.70% | 389,157 |
| Feb 25, 2026 | 6.45 | 7.15 | 6.40 | 6.81 | 6.81 | 7.41% | 435,712 |
| Feb 24, 2026 | 6.09 | 6.39 | 5.91 | 6.34 | 6.34 | 4.11% | 306,322 |
| Feb 23, 2026 | 5.89 | 6.25 | 5.75 | 6.09 | 6.09 | 3.40% | 318,312 |
| Feb 20, 2026 | 6.01 | 6.20 | 5.80 | 5.89 | 5.89 | -2.64% | 207,004 |
| Feb 19, 2026 | 6.16 | 6.25 | 5.80 | 6.05 | 6.05 | -2.89% | 268,473 |
| Feb 18, 2026 | 5.83 | 6.28 | 5.75 | 6.23 | 6.23 | 7.04% | 268,753 |
| Feb 17, 2026 | 5.76 | 5.97 | 5.53 | 5.82 | 5.82 | -3.00% | 385,665 |
| Feb 13, 2026 | 6.15 | 6.52 | 5.86 | 6.00 | 6.00 | -3.54% | 253,551 |
| Feb 12, 2026 | 6.46 | 6.54 | 6.05 | 6.22 | 6.22 | -5.33% | 307,495 |
| Feb 11, 2026 | 7.09 | 7.19 | 6.49 | 6.57 | 6.57 | -3.67% | 449,843 |
| Feb 10, 2026 | 7.14 | 7.40 | 6.80 | 6.82 | 6.82 | -5.54% | 273,282 |
| Feb 9, 2026 | 7.78 | 7.92 | 6.98 | 7.22 | 7.22 | -6.23% | 570,926 |
| Feb 6, 2026 | 6.75 | 7.75 | 6.53 | 7.70 | 7.70 | 18.64% | 526,096 |
| Feb 5, 2026 | 6.14 | 7.50 | 6.14 | 6.49 | 6.49 | 3.84% | 912,578 |
| Feb 4, 2026 | 6.30 | 6.52 | 6.02 | 6.25 | 6.25 | 0.32% | 263,769 |
| Feb 3, 2026 | 6.11 | 6.28 | 5.98 | 6.23 | 6.23 | 1.96% | 247,697 |
| Feb 2, 2026 | 5.74 | 6.25 | 5.70 | 6.11 | 6.11 | 6.45% | 233,337 |
| Jan 30, 2026 | 5.66 | 5.89 | 5.47 | 5.74 | 5.74 | 0.35% | 190,176 |
| Jan 29, 2026 | 5.85 | 5.89 | 5.51 | 5.72 | 5.72 | -3.21% | 243,046 |
| Jan 28, 2026 | 6.19 | 6.67 | 5.70 | 5.91 | 5.91 | 0.34% | 491,329 |
| Jan 27, 2026 | 5.05 | 5.99 | 5.05 | 5.89 | 5.89 | 16.87% | 476,952 |
| Jan 26, 2026 | 4.98 | 5.33 | 4.80 | 5.04 | 5.04 | 3.28% | 527,387 |
| Jan 23, 2026 | 5.33 | 5.43 | 4.84 | 4.88 | 4.88 | -9.12% | 554,172 |
| Jan 22, 2026 | 5.60 | 5.64 | 5.17 | 5.37 | 5.37 | -2.89% | 327,511 |
| Jan 21, 2026 | 5.96 | 6.10 | 5.41 | 5.53 | 5.53 | -6.27% | 346,395 |
| Jan 20, 2026 | 5.51 | 6.74 | 5.36 | 5.90 | 5.90 | 5.17% | 570,458 |
| Jan 16, 2026 | 5.44 | 5.76 | 5.28 | 5.61 | 5.61 | 3.12% | 205,055 |
| Jan 15, 2026 | 4.98 | 5.63 | 4.83 | 5.44 | 5.44 | 9.68% | 349,930 |
| Jan 14, 2026 | 4.92 | 5.05 | 4.88 | 4.96 | 4.96 | 0.81% | 62,022 |
| Jan 13, 2026 | 4.90 | 5.07 | 4.71 | 4.92 | 4.92 | 1.03% | 97,330 |
| Jan 12, 2026 | 4.63 | 5.01 | 4.41 | 4.87 | 4.87 | 5.18% | 223,786 |
| Jan 9, 2026 | 5.01 | 5.13 | 4.60 | 4.63 | 4.63 | -8.86% | 434,278 |
| Jan 8, 2026 | 4.93 | 5.45 | 4.88 | 5.08 | 5.08 | 2.21% | 618,178 |
| Jan 7, 2026 | 4.68 | 5.08 | 4.60 | 4.97 | 4.97 | 6.20% | 182,831 |
| Jan 6, 2026 | 4.75 | 4.98 | 4.50 | 4.68 | 4.68 | -1.47% | 270,594 |