Cingulate Inc. (CING)
NASDAQ: CING · Real-Time Price · USD
3.420
+0.040 (1.18%)
At close: Nov 19, 2025, 4:00 PM EST
3.420
0.00 (0.00%)
After-hours: Nov 19, 2025, 5:01 PM EST
Cingulate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 3.42 | 3.52 | 3.41 | 3.42 | 3.42 | 1.18% | 44,323 |
| Nov 18, 2025 | 3.27 | 3.43 | 3.25 | 3.38 | 3.38 | 1.50% | 94,232 |
| Nov 17, 2025 | 3.53 | 3.65 | 3.20 | 3.33 | 3.33 | -4.58% | 242,188 |
| Nov 14, 2025 | 3.34 | 3.61 | 3.30 | 3.49 | 3.49 | 4.80% | 225,298 |
| Nov 13, 2025 | 3.78 | 3.78 | 3.22 | 3.33 | 3.33 | -12.37% | 381,909 |
| Nov 12, 2025 | 3.66 | 3.81 | 3.60 | 3.80 | 3.80 | 3.54% | 168,916 |
| Nov 11, 2025 | 3.65 | 3.70 | 3.62 | 3.67 | 3.67 | 1.10% | 48,222 |
| Nov 10, 2025 | 3.80 | 3.80 | 3.57 | 3.63 | 3.63 | -2.68% | 198,600 |
| Nov 7, 2025 | 3.63 | 3.76 | 3.62 | 3.73 | 3.73 | 1.36% | 55,541 |
| Nov 6, 2025 | 3.85 | 3.85 | 3.68 | 3.68 | 3.68 | -3.66% | 34,838 |
| Nov 5, 2025 | 3.67 | 3.91 | 3.65 | 3.82 | 3.82 | 3.24% | 245,414 |
| Nov 4, 2025 | 3.77 | 3.80 | 3.66 | 3.70 | 3.70 | -2.63% | 66,151 |
| Nov 3, 2025 | 3.74 | 3.83 | 3.64 | 3.80 | 3.80 | 0.26% | 181,890 |
| Oct 31, 2025 | 3.61 | 3.82 | 3.57 | 3.79 | 3.79 | 4.99% | 173,470 |
| Oct 30, 2025 | 3.57 | 3.65 | 3.52 | 3.61 | 3.61 | 1.40% | 119,454 |
| Oct 29, 2025 | 3.69 | 3.73 | 3.53 | 3.56 | 3.56 | -2.20% | 117,969 |
| Oct 28, 2025 | 3.85 | 3.85 | 3.53 | 3.64 | 3.64 | -3.19% | 667,423 |
| Oct 27, 2025 | 3.80 | 3.92 | 3.75 | 3.76 | 3.76 | -2.59% | 180,294 |
| Oct 24, 2025 | 3.75 | 4.04 | 3.70 | 3.86 | 3.86 | 7.82% | 372,627 |
| Oct 23, 2025 | 3.69 | 3.76 | 3.55 | 3.58 | 3.58 | -1.92% | 350,556 |
| Oct 22, 2025 | 3.84 | 3.89 | 3.57 | 3.65 | 3.65 | -5.19% | 238,914 |
| Oct 21, 2025 | 3.80 | 3.90 | 3.68 | 3.85 | 3.85 | 1.05% | 120,268 |
| Oct 20, 2025 | 3.75 | 3.99 | 3.75 | 3.81 | 3.81 | 2.97% | 146,654 |
| Oct 17, 2025 | 3.80 | 3.88 | 3.66 | 3.70 | 3.70 | -2.63% | 187,058 |
| Oct 16, 2025 | 4.00 | 4.16 | 3.75 | 3.80 | 3.80 | -5.00% | 397,642 |
| Oct 15, 2025 | 4.17 | 4.40 | 3.97 | 4.00 | 4.00 | -3.61% | 567,470 |
| Oct 14, 2025 | 3.96 | 4.25 | 3.73 | 4.15 | 4.15 | 2.47% | 664,331 |
| Oct 13, 2025 | 4.15 | 4.15 | 3.96 | 4.05 | 4.05 | -1.46% | 79,464 |
| Oct 10, 2025 | 4.34 | 4.40 | 4.03 | 4.11 | 4.11 | -5.52% | 175,941 |
| Oct 9, 2025 | 4.16 | 4.40 | 4.16 | 4.35 | 4.35 | 3.33% | 144,930 |
| Oct 8, 2025 | 4.18 | 4.44 | 4.09 | 4.21 | 4.21 | 1.45% | 180,029 |
| Oct 7, 2025 | 4.04 | 4.19 | 3.91 | 4.15 | 4.15 | 1.47% | 146,019 |
| Oct 6, 2025 | 4.20 | 4.24 | 4.00 | 4.09 | 4.09 | -2.15% | 164,426 |
| Oct 3, 2025 | 4.04 | 4.18 | 4.00 | 4.18 | 4.18 | 2.96% | 131,645 |
| Oct 2, 2025 | 4.17 | 4.26 | 4.00 | 4.06 | 4.06 | -3.10% | 129,766 |
| Oct 1, 2025 | 3.88 | 4.20 | 3.86 | 4.19 | 4.19 | 6.89% | 139,813 |
| Sep 30, 2025 | 3.88 | 3.93 | 3.80 | 3.92 | 3.92 | 0.77% | 100,131 |
| Sep 29, 2025 | 3.88 | 3.95 | 3.82 | 3.89 | 3.89 | 2.10% | 103,699 |
| Sep 26, 2025 | 3.73 | 3.86 | 3.70 | 3.81 | 3.81 | 0.53% | 92,667 |
| Sep 25, 2025 | 3.75 | 3.85 | 3.70 | 3.79 | 3.79 | -1.04% | 60,136 |
| Sep 24, 2025 | 3.73 | 3.87 | 3.68 | 3.83 | 3.83 | 4.93% | 227,262 |
| Sep 23, 2025 | 3.80 | 3.89 | 3.65 | 3.65 | 3.65 | -4.45% | 123,245 |
| Sep 22, 2025 | 3.58 | 3.84 | 3.47 | 3.82 | 3.82 | 7.91% | 231,618 |
| Sep 19, 2025 | 3.53 | 3.68 | 3.46 | 3.54 | 3.54 | 0.57% | 244,007 |
| Sep 18, 2025 | 3.73 | 3.82 | 3.52 | 3.52 | 3.52 | -4.86% | 295,673 |
| Sep 17, 2025 | 3.83 | 3.93 | 3.62 | 3.70 | 3.70 | -5.85% | 488,920 |
| Sep 16, 2025 | 3.89 | 4.00 | 3.86 | 3.93 | 3.93 | 0.51% | 65,140 |
| Sep 15, 2025 | 3.89 | 3.97 | 3.85 | 3.91 | 3.91 | -1.01% | 61,248 |
| Sep 12, 2025 | 3.88 | 4.06 | 3.85 | 3.95 | 3.95 | 0.51% | 78,714 |
| Sep 11, 2025 | 3.84 | 4.05 | 3.84 | 3.93 | 3.93 | 2.34% | 152,304 |