Cingulate Inc. (CING)
NASDAQ: CING · Real-Time Price · USD
5.37
-0.20 (-3.59%)
At close: Jul 24, 2025, 4:00 PM
5.28
-0.09 (-1.68%)
After-hours: Jul 24, 2025, 7:39 PM EDT
Cingulate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 5.59 | 5.59 | 5.32 | 5.37 | 5.37 | -3.59% | 112,360 |
| Jul 23, 2025 | 5.71 | 5.75 | 5.52 | 5.57 | 5.57 | -2.79% | 114,353 |
| Jul 22, 2025 | 5.79 | 5.84 | 5.41 | 5.73 | 5.73 | 1.24% | 241,509 |
| Jul 21, 2025 | 5.18 | 6.01 | 5.18 | 5.66 | 5.66 | 9.48% | 273,107 |
| Jul 18, 2025 | 4.87 | 5.25 | 4.77 | 5.17 | 5.17 | 7.48% | 154,634 |
| Jul 17, 2025 | 4.77 | 5.00 | 4.65 | 4.81 | 4.81 | 1.91% | 120,731 |
| Jul 16, 2025 | 4.44 | 4.75 | 4.41 | 4.72 | 4.72 | 4.42% | 97,998 |
| Jul 15, 2025 | 4.73 | 4.78 | 4.41 | 4.52 | 4.52 | -4.44% | 82,423 |
| Jul 14, 2025 | 4.36 | 4.80 | 4.35 | 4.73 | 4.73 | 8.74% | 187,249 |
| Jul 11, 2025 | 4.36 | 4.43 | 4.25 | 4.35 | 4.35 | -1.81% | 81,495 |
| Jul 10, 2025 | 4.60 | 4.60 | 4.41 | 4.43 | 4.43 | -2.21% | 33,064 |
| Jul 9, 2025 | 4.49 | 4.69 | 4.45 | 4.53 | 4.53 | 0.44% | 75,441 |
| Jul 8, 2025 | 4.52 | 4.60 | 4.44 | 4.51 | 4.51 | 2.04% | 103,242 |
| Jul 7, 2025 | 4.57 | 4.63 | 4.26 | 4.42 | 4.42 | 3.27% | 115,728 |
| Jul 3, 2025 | 4.35 | 4.49 | 4.27 | 4.28 | 4.28 | -1.38% | 40,442 |
| Jul 2, 2025 | 4.16 | 4.35 | 4.05 | 4.34 | 4.34 | 4.83% | 51,916 |
| Jul 1, 2025 | 4.14 | 4.14 | 3.97 | 4.14 | 4.14 | 1.72% | 59,236 |
| Jun 30, 2025 | 4.10 | 4.16 | 4.06 | 4.07 | 4.07 | 0.49% | 47,369 |
| Jun 27, 2025 | 4.15 | 4.20 | 4.00 | 4.05 | 4.05 | -1.22% | 48,605 |
| Jun 26, 2025 | 4.15 | 4.26 | 4.00 | 4.10 | 4.10 | -0.24% | 97,893 |
| Jun 25, 2025 | 4.10 | 4.20 | 4.00 | 4.11 | 4.11 | 0.74% | 78,605 |
| Jun 24, 2025 | 4.05 | 4.25 | 4.05 | 4.08 | 4.08 | 0.99% | 86,287 |
| Jun 23, 2025 | 4.15 | 4.18 | 3.90 | 4.04 | 4.04 | -2.42% | 161,936 |
| Jun 20, 2025 | 4.50 | 4.55 | 4.00 | 4.14 | 4.14 | -6.97% | 152,504 |
| Jun 18, 2025 | 4.40 | 4.69 | 4.35 | 4.45 | 4.45 | - | 147,688 |
| Jun 17, 2025 | 4.46 | 4.58 | 4.26 | 4.45 | 4.45 | -1.33% | 102,910 |
| Jun 16, 2025 | 4.20 | 4.57 | 4.20 | 4.51 | 4.51 | 7.38% | 155,270 |
| Jun 13, 2025 | 4.30 | 4.46 | 4.12 | 4.20 | 4.20 | -4.55% | 66,890 |
| Jun 12, 2025 | 4.30 | 4.65 | 4.22 | 4.40 | 4.40 | -4.97% | 183,613 |
| Jun 11, 2025 | 4.96 | 4.96 | 4.62 | 4.63 | 4.63 | -6.46% | 147,330 |
| Jun 10, 2025 | 4.58 | 5.49 | 4.58 | 4.95 | 4.95 | 9.03% | 282,402 |
| Jun 9, 2025 | 4.42 | 4.58 | 4.21 | 4.54 | 4.54 | 4.13% | 75,633 |
| Jun 6, 2025 | 4.13 | 4.40 | 4.13 | 4.36 | 4.36 | 2.71% | 80,690 |
| Jun 5, 2025 | 4.26 | 4.30 | 4.14 | 4.25 | 4.25 | 0.12% | 60,510 |
| Jun 4, 2025 | 4.05 | 4.24 | 3.99 | 4.24 | 4.24 | 6.53% | 85,362 |
| Jun 3, 2025 | 3.96 | 4.08 | 3.92 | 3.98 | 3.98 | - | 63,569 |
| Jun 2, 2025 | 3.90 | 4.00 | 3.81 | 3.98 | 3.98 | 1.53% | 108,713 |
| May 30, 2025 | 3.98 | 4.04 | 3.86 | 3.92 | 3.92 | -1.75% | 91,535 |
| May 29, 2025 | 3.98 | 4.09 | 3.88 | 3.99 | 3.99 | -0.25% | 104,147 |
| May 28, 2025 | 3.81 | 4.05 | 3.70 | 4.00 | 4.00 | 8.99% | 286,438 |
| May 27, 2025 | 3.73 | 3.74 | 3.54 | 3.67 | 3.67 | 0.27% | 147,865 |
| May 23, 2025 | 3.48 | 3.68 | 3.40 | 3.66 | 3.66 | 3.68% | 162,193 |
| May 22, 2025 | 3.40 | 3.57 | 3.28 | 3.53 | 3.53 | 6.01% | 201,938 |
| May 21, 2025 | 3.60 | 3.63 | 3.30 | 3.33 | 3.33 | -8.01% | 286,128 |
| May 20, 2025 | 3.74 | 4.01 | 3.54 | 3.62 | 3.62 | -4.99% | 2,111,438 |
| May 19, 2025 | 3.81 | 4.01 | 3.72 | 3.81 | 3.81 | -0.26% | 59,299 |
| May 16, 2025 | 3.94 | 3.97 | 3.75 | 3.82 | 3.82 | -1.16% | 110,970 |
| May 15, 2025 | 4.15 | 4.25 | 3.85 | 3.87 | 3.87 | -9.06% | 147,392 |
| May 14, 2025 | 3.95 | 4.35 | 3.82 | 4.25 | 4.25 | 8.70% | 526,572 |
| May 13, 2025 | 3.98 | 4.35 | 3.83 | 3.91 | 3.91 | -1.76% | 171,305 |