Cingulate Inc. (CING)
NASDAQ: CING · Real-Time Price · USD
4.270
-0.080 (-1.84%)
Apr 29, 2025, 4:00 PM EDT - Market closed
Cingulate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 4.27 | 4.40 | 4.03 | 4.18 | 4.18 | -3.91% | 256,880 |
| Apr 28, 2025 | 4.30 | 4.46 | 4.22 | 4.35 | 4.35 | 1.16% | 111,052 |
| Apr 25, 2025 | 4.34 | 4.52 | 4.16 | 4.30 | 4.30 | -0.92% | 115,485 |
| Apr 24, 2025 | 4.40 | 4.40 | 4.25 | 4.34 | 4.34 | 2.12% | 78,906 |
| Apr 23, 2025 | 4.29 | 4.44 | 4.22 | 4.25 | 4.25 | 2.16% | 104,561 |
| Apr 22, 2025 | 4.20 | 4.37 | 4.10 | 4.16 | 4.16 | 2.21% | 139,876 |
| Apr 21, 2025 | 4.03 | 4.28 | 4.03 | 4.07 | 4.07 | -4.01% | 93,515 |
| Apr 17, 2025 | 4.20 | 4.27 | 4.04 | 4.24 | 4.24 | 1.44% | 61,148 |
| Apr 16, 2025 | 4.42 | 4.42 | 4.05 | 4.18 | 4.18 | -3.46% | 77,937 |
| Apr 15, 2025 | 4.03 | 4.61 | 3.97 | 4.33 | 4.33 | 7.71% | 135,466 |
| Apr 14, 2025 | 3.85 | 4.02 | 3.85 | 4.02 | 4.02 | 5.79% | 38,250 |
| Apr 11, 2025 | 3.62 | 3.80 | 3.62 | 3.80 | 3.80 | 3.83% | 72,017 |
| Apr 10, 2025 | 3.68 | 3.77 | 3.55 | 3.66 | 3.66 | -0.54% | 65,662 |
| Apr 9, 2025 | 3.62 | 3.79 | 3.40 | 3.68 | 3.68 | 1.94% | 194,021 |
| Apr 8, 2025 | 3.83 | 3.86 | 3.61 | 3.61 | 3.61 | -3.48% | 59,848 |
| Apr 7, 2025 | 3.75 | 3.95 | 3.61 | 3.74 | 3.74 | -1.06% | 64,227 |
| Apr 4, 2025 | 4.25 | 4.25 | 3.75 | 3.78 | 3.78 | -8.03% | 124,932 |
| Apr 3, 2025 | 4.24 | 4.25 | 3.91 | 4.11 | 4.11 | -1.20% | 125,753 |
| Apr 2, 2025 | 4.27 | 4.27 | 4.00 | 4.16 | 4.16 | -2.12% | 58,067 |
| Apr 1, 2025 | 4.43 | 4.43 | 4.22 | 4.25 | 4.25 | -1.16% | 107,357 |
| 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 |