Cingulate Inc. (CING)
NASDAQ: CING · Real-Time Price · USD
3.640
-0.120 (-3.19%)
At close: Oct 28, 2025, 4:00 PM EDT
3.610
-0.030 (-0.82%)
After-hours: Oct 28, 2025, 7:48 PM EDT

Cingulate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20253.853.853.533.64--3.19%654,679
Oct 27, 20253.803.923.753.763.76-2.59%180,294
Oct 24, 20253.754.043.703.863.867.82%372,627
Oct 23, 20253.693.763.553.583.58-1.92%350,556
Oct 22, 20253.843.893.573.653.65-5.19%238,914
Oct 21, 20253.803.903.683.853.851.05%120,268
Oct 20, 20253.753.993.753.813.812.97%146,654
Oct 17, 20253.803.883.663.703.70-2.63%187,058
Oct 16, 20254.004.163.753.803.80-5.00%397,642
Oct 15, 20254.174.403.974.004.00-3.61%567,470
Oct 14, 20253.964.253.734.154.152.47%664,331
Oct 13, 20254.154.153.964.054.05-1.46%79,464
Oct 10, 20254.344.404.034.114.11-5.52%175,941
Oct 9, 20254.164.404.164.354.353.33%144,930
Oct 8, 20254.184.444.094.214.211.45%180,029
Oct 7, 20254.044.193.914.154.151.47%146,019
Oct 6, 20254.204.244.004.094.09-2.15%164,426
Oct 3, 20254.044.184.004.184.182.96%131,645
Oct 2, 20254.174.264.004.064.06-3.10%129,766
Oct 1, 20253.884.203.864.194.196.89%139,813
Sep 30, 20253.883.933.803.923.920.77%100,131
Sep 29, 20253.883.953.823.893.892.10%103,699
Sep 26, 20253.733.863.703.813.810.53%92,667
Sep 25, 20253.753.853.703.793.79-1.04%60,136
Sep 24, 20253.733.873.683.833.834.93%227,262
Sep 23, 20253.803.893.653.653.65-4.45%123,245
Sep 22, 20253.583.843.473.823.827.91%231,618
Sep 19, 20253.533.683.463.543.540.57%244,007
Sep 18, 20253.733.823.523.523.52-4.86%295,673
Sep 17, 20253.833.933.623.703.70-5.85%488,920
Sep 16, 20253.894.003.863.933.930.51%65,140
Sep 15, 20253.893.973.853.913.91-1.01%61,248
Sep 12, 20253.884.063.853.953.950.51%78,714
Sep 11, 20253.844.053.843.933.932.34%152,304
Sep 10, 20253.873.973.783.843.84-0.52%110,782
Sep 9, 20253.793.873.703.863.862.93%88,963
Sep 8, 20253.864.123.723.753.75-3.85%96,527
Sep 5, 20253.833.973.813.903.902.90%147,066
Sep 4, 20253.703.793.613.793.792.43%72,739
Sep 3, 20253.793.903.623.703.70-0.80%175,718
Sep 2, 20253.993.993.713.733.73-6.52%173,659
Aug 29, 20253.984.073.903.993.991.27%79,602
Aug 28, 20254.224.233.883.943.94-5.74%240,459
Aug 27, 20254.364.374.164.184.18-2.79%77,162
Aug 26, 20254.194.434.124.304.302.26%144,031
Aug 25, 20254.264.284.114.214.210.36%106,049
Aug 22, 20254.024.193.954.194.195.01%133,686
Aug 21, 20253.914.193.813.993.992.31%137,714
Aug 20, 20253.843.923.713.903.903.72%77,277
Aug 19, 20254.154.193.753.763.76-9.62%175,921