Cingulate Inc. (CING)
NASDAQ: CING · Real-Time Price · USD
4.250
-0.050 (-1.16%)
At close: Apr 1, 2025, 4:00 PM
4.300
+0.050 (1.18%)
After-hours: Apr 1, 2025, 5:12 PM EDT
Cingulate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 4.43 | 4.37 | 4.31 | 4.31 | - | 0.33% | 94,219 |
| Mar 31, 2025 | 4.30 | 4.44 | 4.22 | 4.30 | 4.30 | -1.15% | 72,224 |
| Mar 28, 2025 | 4.22 | 4.35 | 3.95 | 4.35 | 4.35 | - | 97,106 |
| Mar 27, 2025 | 4.20 | 4.46 | 4.08 | 4.35 | 4.35 | 5.07% | 200,386 |
| Mar 26, 2025 | 4.06 | 4.15 | 3.88 | 4.14 | 4.14 | 3.50% | 64,100 |
| Mar 25, 2025 | 4.01 | 4.07 | 3.87 | 4.00 | 4.00 | 1.39% | 44,861 |
| Mar 24, 2025 | 3.94 | 4.10 | 3.77 | 3.95 | 3.95 | -0.38% | 61,462 |
| Mar 21, 2025 | 4.18 | 4.30 | 3.82 | 3.96 | 3.96 | -3.18% | 129,615 |
| Mar 20, 2025 | 3.84 | 4.09 | 3.82 | 4.09 | 4.09 | 7.63% | 41,995 |
| Mar 19, 2025 | 3.64 | 3.95 | 3.63 | 3.80 | 3.80 | 4.25% | 58,808 |
| Mar 18, 2025 | 3.68 | 3.69 | 3.62 | 3.65 | 3.65 | -1.49% | 26,767 |
| Mar 17, 2025 | 3.64 | 3.71 | 3.56 | 3.70 | 3.70 | 3.06% | 36,344 |
| Mar 14, 2025 | 3.71 | 3.73 | 3.55 | 3.59 | 3.59 | -1.10% | 54,239 |
| Mar 13, 2025 | 3.89 | 3.93 | 3.63 | 3.63 | 3.63 | -4.97% | 108,737 |
| Mar 12, 2025 | 3.75 | 3.90 | 3.67 | 3.82 | 3.82 | 4.37% | 52,570 |
| Mar 11, 2025 | 3.70 | 3.88 | 3.47 | 3.66 | 3.66 | -1.08% | 118,235 |
| Mar 10, 2025 | 3.79 | 3.94 | 3.70 | 3.70 | 3.70 | -4.15% | 51,578 |
| Mar 7, 2025 | 3.89 | 3.99 | 3.70 | 3.86 | 3.86 | 0.78% | 46,276 |
| Mar 6, 2025 | 3.80 | 3.91 | 3.65 | 3.83 | 3.83 | 1.86% | 61,599 |
| Mar 5, 2025 | 3.79 | 3.90 | 3.59 | 3.76 | 3.76 | -2.34% | 129,768 |
| Mar 4, 2025 | 3.91 | 4.04 | 3.52 | 3.85 | 3.85 | -2.53% | 216,199 |
| Mar 3, 2025 | 4.18 | 4.18 | 3.90 | 3.95 | 3.95 | -4.13% | 88,050 |
| Feb 28, 2025 | 4.15 | 4.28 | 4.00 | 4.12 | 4.12 | -2.37% | 130,378 |
| Feb 27, 2025 | 4.24 | 4.37 | 4.18 | 4.22 | 4.22 | -1.40% | 82,996 |
| Feb 26, 2025 | 4.11 | 4.32 | 4.11 | 4.28 | 4.28 | 3.38% | 80,191 |
| Feb 25, 2025 | 4.13 | 4.20 | 3.92 | 4.14 | 4.14 | -0.96% | 146,341 |
| Feb 24, 2025 | 4.34 | 4.35 | 4.12 | 4.18 | 4.18 | -2.11% | 87,159 |
| Feb 21, 2025 | 4.17 | 4.41 | 4.17 | 4.27 | 4.27 | 0.95% | 77,284 |
| Feb 20, 2025 | 4.22 | 4.33 | 4.16 | 4.23 | 4.23 | 0.12% | 48,940 |
| Feb 19, 2025 | 4.35 | 4.58 | 4.16 | 4.23 | 4.23 | -2.20% | 143,251 |
| Feb 18, 2025 | 4.47 | 4.52 | 4.29 | 4.32 | 4.32 | -4.21% | 134,349 |
| Feb 14, 2025 | 4.45 | 4.55 | 4.22 | 4.51 | 4.51 | 3.92% | 102,807 |
| Feb 13, 2025 | 4.50 | 4.59 | 4.30 | 4.34 | 4.34 | -3.98% | 102,253 |
| Feb 12, 2025 | 4.65 | 4.65 | 4.45 | 4.52 | 4.52 | -1.09% | 73,862 |
| Feb 11, 2025 | 4.44 | 4.60 | 4.32 | 4.57 | 4.57 | 4.82% | 54,536 |
| Feb 10, 2025 | 4.47 | 4.53 | 4.31 | 4.36 | 4.36 | -2.46% | 77,455 |
| Feb 7, 2025 | 4.80 | 4.89 | 4.40 | 4.47 | 4.47 | -4.28% | 82,704 |
| Feb 6, 2025 | 4.84 | 5.03 | 4.45 | 4.67 | 4.67 | -1.27% | 229,657 |
| Feb 5, 2025 | 4.49 | 4.78 | 4.38 | 4.73 | 4.73 | 3.73% | 64,100 |
| Feb 4, 2025 | 4.39 | 4.69 | 4.39 | 4.56 | 4.56 | 0.88% | 49,903 |
| Feb 3, 2025 | 4.45 | 4.66 | 4.35 | 4.52 | 4.52 | -0.66% | 95,652 |
| Jan 31, 2025 | 4.62 | 4.79 | 4.46 | 4.55 | 4.55 | - | 165,242 |
| Jan 30, 2025 | 4.90 | 4.90 | 4.37 | 4.55 | 4.55 | -4.01% | 287,706 |
| Jan 29, 2025 | 5.00 | 5.01 | 4.63 | 4.74 | 4.74 | -5.20% | 254,876 |
| Jan 28, 2025 | 4.87 | 5.09 | 4.65 | 5.00 | 5.00 | 3.09% | 89,683 |
| Jan 27, 2025 | 5.08 | 5.08 | 4.55 | 4.85 | 4.85 | -4.53% | 138,374 |
| Jan 24, 2025 | 5.10 | 5.15 | 4.89 | 5.08 | 5.08 | -0.39% | 88,733 |
| Jan 23, 2025 | 5.06 | 5.17 | 4.81 | 5.10 | 5.10 | 1.39% | 65,759 |
| Jan 22, 2025 | 4.86 | 5.15 | 4.71 | 5.03 | 5.03 | 4.36% | 160,947 |
| Jan 21, 2025 | 4.78 | 4.96 | 4.50 | 4.82 | 4.82 | 1.26% | 179,362 |