Cingulate Inc. (CING)
NASDAQ: CING · Real-Time Price · USD
5.85
-0.09 (-1.52%)
At close: Apr 8, 2026, 4:00 PM EDT
5.95
+0.10 (1.71%)
After-hours: Apr 8, 2026, 7:11 PM EDT
Cingulate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 6.21 | 6.30 | 5.85 | 5.85 | 5.85 | -1.52% | 420,383 |
| Apr 7, 2026 | 6.14 | 6.14 | 5.80 | 5.94 | 5.94 | -4.19% | 289,967 |
| Apr 6, 2026 | 6.12 | 6.72 | 6.09 | 6.20 | 6.20 | 0.98% | 309,290 |
| Apr 2, 2026 | 5.82 | 6.36 | 5.63 | 6.14 | 6.14 | 2.16% | 328,528 |
| Apr 1, 2026 | 6.27 | 6.76 | 5.92 | 6.01 | 6.01 | -3.22% | 401,504 |
| Mar 31, 2026 | 5.84 | 6.29 | 5.78 | 6.21 | 6.21 | 6.34% | 371,272 |
| Mar 30, 2026 | 6.45 | 6.45 | 5.69 | 5.84 | 5.84 | -8.61% | 371,974 |
| Mar 27, 2026 | 6.21 | 6.43 | 5.99 | 6.39 | 6.39 | 1.75% | 365,058 |
| Mar 26, 2026 | 6.30 | 6.61 | 6.14 | 6.28 | 6.28 | -1.26% | 303,549 |
| Mar 25, 2026 | 6.76 | 6.89 | 6.20 | 6.36 | 6.36 | -5.22% | 536,067 |
| Mar 24, 2026 | 6.93 | 6.98 | 6.31 | 6.71 | 6.71 | -3.17% | 577,453 |
| Mar 23, 2026 | 7.15 | 7.36 | 6.68 | 6.93 | 6.93 | -6.10% | 555,531 |
| Mar 20, 2026 | 7.08 | 7.99 | 6.60 | 7.38 | 7.38 | -1.73% | 1,184,015 |
| Mar 19, 2026 | 8.05 | 8.20 | 6.90 | 7.51 | 7.51 | -6.59% | 1,118,761 |
| Mar 18, 2026 | 11.02 | 11.10 | 7.81 | 8.04 | 8.04 | -31.05% | 2,212,914 |
| Mar 17, 2026 | 11.05 | 11.89 | 10.40 | 11.66 | 11.66 | 8.77% | 1,179,426 |
| Mar 16, 2026 | 10.00 | 10.90 | 9.25 | 10.72 | 10.72 | 23.36% | 2,110,522 |
| Mar 13, 2026 | 9.30 | 9.48 | 8.50 | 8.69 | 8.69 | -4.71% | 540,258 |
| Mar 12, 2026 | 8.60 | 9.43 | 8.35 | 9.12 | 9.12 | 7.17% | 687,982 |
| Mar 11, 2026 | 7.83 | 8.85 | 7.83 | 8.51 | 8.51 | 8.13% | 649,711 |
| Mar 10, 2026 | 7.00 | 7.91 | 6.91 | 7.87 | 7.87 | 14.89% | 493,680 |
| Mar 9, 2026 | 6.29 | 7.00 | 6.20 | 6.85 | 6.85 | 6.53% | 417,088 |
| Mar 6, 2026 | 6.33 | 6.60 | 6.13 | 6.43 | 6.43 | -1.98% | 348,598 |
| Mar 5, 2026 | 6.73 | 7.00 | 6.51 | 6.56 | 6.56 | -2.38% | 313,882 |
| Mar 4, 2026 | 6.31 | 6.88 | 6.30 | 6.72 | 6.72 | 6.50% | 260,348 |
| Mar 3, 2026 | 6.40 | 6.54 | 6.17 | 6.31 | 6.31 | -3.52% | 301,540 |
| Mar 2, 2026 | 6.07 | 6.69 | 5.95 | 6.54 | 6.54 | 4.31% | 277,055 |
| Feb 27, 2026 | 6.45 | 6.50 | 6.08 | 6.27 | 6.27 | -3.39% | 348,864 |
| Feb 26, 2026 | 6.84 | 6.88 | 6.43 | 6.49 | 6.49 | -4.70% | 393,657 |
| Feb 25, 2026 | 6.45 | 7.15 | 6.40 | 6.81 | 6.81 | 7.41% | 436,461 |
| Feb 24, 2026 | 6.09 | 6.39 | 5.91 | 6.34 | 6.34 | 4.11% | 307,318 |
| Feb 23, 2026 | 5.89 | 6.25 | 5.75 | 6.09 | 6.09 | 3.40% | 325,013 |
| Feb 20, 2026 | 6.01 | 6.20 | 5.80 | 5.89 | 5.89 | -2.64% | 207,568 |
| Feb 19, 2026 | 6.16 | 6.25 | 5.80 | 6.05 | 6.05 | -2.89% | 268,542 |
| Feb 18, 2026 | 5.83 | 6.28 | 5.75 | 6.23 | 6.23 | 7.04% | 268,853 |
| Feb 17, 2026 | 5.76 | 5.97 | 5.53 | 5.82 | 5.82 | -3.00% | 385,721 |
| Feb 13, 2026 | 6.15 | 6.52 | 5.86 | 6.00 | 6.00 | -3.54% | 256,590 |
| Feb 12, 2026 | 6.46 | 6.54 | 6.05 | 6.22 | 6.22 | -5.33% | 309,450 |
| Feb 11, 2026 | 7.09 | 7.19 | 6.49 | 6.57 | 6.57 | -3.67% | 451,291 |
| Feb 10, 2026 | 7.14 | 7.40 | 6.80 | 6.82 | 6.82 | -5.54% | 276,101 |
| Feb 9, 2026 | 7.78 | 7.92 | 6.98 | 7.22 | 7.22 | -6.23% | 590,088 |
| Feb 6, 2026 | 6.75 | 7.75 | 6.53 | 7.70 | 7.70 | 18.64% | 535,663 |
| Feb 5, 2026 | 6.14 | 7.50 | 6.14 | 6.49 | 6.49 | 3.84% | 919,634 |
| Feb 4, 2026 | 6.30 | 6.52 | 6.02 | 6.25 | 6.25 | 0.32% | 265,015 |
| Feb 3, 2026 | 6.11 | 6.28 | 5.98 | 6.23 | 6.23 | 1.96% | 249,432 |
| Feb 2, 2026 | 5.74 | 6.25 | 5.70 | 6.11 | 6.11 | 6.45% | 234,471 |
| Jan 30, 2026 | 5.66 | 5.89 | 5.47 | 5.74 | 5.74 | 0.35% | 190,186 |
| Jan 29, 2026 | 5.85 | 5.89 | 5.51 | 5.72 | 5.72 | -3.21% | 243,202 |
| Jan 28, 2026 | 6.19 | 6.67 | 5.70 | 5.91 | 5.91 | 0.34% | 496,833 |
| Jan 27, 2026 | 5.05 | 5.99 | 5.05 | 5.89 | 5.89 | 16.87% | 478,941 |