Cingulate Inc. (CING)
NASDAQ: CING · Real-Time Price · USD
4.270
+0.040 (0.95%)
At close: Feb 21, 2025, 4:00 PM
4.390
+0.120 (2.81%)
After-hours: Feb 21, 2025, 4:41 PM EST
Cingulate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 17, 2025 | 4.87 | 4.95 | 4.76 | 4.76 | 4.76 | -4.42% | 70,391 |
| Jan 16, 2025 | 4.79 | 5.16 | 4.66 | 4.98 | 4.98 | 5.51% | 173,803 |
| Jan 15, 2025 | 4.66 | 4.88 | 4.62 | 4.72 | 4.72 | 2.16% | 153,245 |
| Jan 14, 2025 | 4.66 | 4.79 | 4.60 | 4.62 | 4.62 | -0.22% | 31,180 |
| Jan 13, 2025 | 4.66 | 4.76 | 4.40 | 4.63 | 4.63 | -3.74% | 108,313 |
| Jan 10, 2025 | 4.31 | 5.34 | 4.27 | 4.81 | 4.81 | 11.60% | 355,926 |
| Jan 8, 2025 | 4.57 | 4.61 | 4.30 | 4.31 | 4.31 | -8.30% | 194,748 |
| Jan 7, 2025 | 5.00 | 5.59 | 4.57 | 4.70 | 4.70 | -5.43% | 1,716,977 |
| Jan 6, 2025 | 5.15 | 5.18 | 4.90 | 4.97 | 4.97 | -1.58% | 96,093 |
| Jan 3, 2025 | 5.18 | 5.20 | 4.82 | 5.05 | 5.05 | -0.98% | 147,754 |
| Jan 2, 2025 | 5.02 | 5.16 | 4.90 | 5.10 | 5.10 | 3.45% | 202,673 |
| Dec 31, 2024 | 5.10 | 5.10 | 4.77 | 4.93 | 4.93 | -1.00% | 155,486 |
| Dec 30, 2024 | 4.87 | 5.10 | 4.63 | 4.98 | 4.98 | 4.18% | 129,831 |
| Dec 27, 2024 | 4.95 | 4.95 | 4.68 | 4.78 | 4.78 | -0.83% | 78,352 |
| Dec 26, 2024 | 4.99 | 4.99 | 4.67 | 4.82 | 4.82 | -0.82% | 97,153 |
| Dec 24, 2024 | 4.80 | 5.10 | 4.68 | 4.86 | 4.86 | 2.10% | 149,470 |
| Dec 23, 2024 | 4.17 | 4.98 | 4.16 | 4.76 | 4.76 | 16.10% | 265,879 |
| Dec 20, 2024 | 4.11 | 4.27 | 4.10 | 4.10 | 4.10 | - | 84,575 |
| Dec 19, 2024 | 4.32 | 4.32 | 4.08 | 4.10 | 4.10 | - | 62,882 |
| Dec 18, 2024 | 4.05 | 4.18 | 4.00 | 4.10 | 4.10 | 0.74% | 50,545 |
| Dec 17, 2024 | 4.00 | 4.13 | 4.00 | 4.07 | 4.07 | 0.99% | 67,823 |
| Dec 16, 2024 | 4.29 | 4.29 | 4.00 | 4.03 | 4.03 | -4.28% | 89,273 |
| Dec 13, 2024 | 4.24 | 4.39 | 4.15 | 4.21 | 4.21 | -0.24% | 37,020 |
| Dec 12, 2024 | 4.31 | 4.31 | 4.17 | 4.22 | 4.22 | -1.40% | 26,623 |
| Dec 11, 2024 | 4.37 | 4.38 | 4.17 | 4.28 | 4.28 | -1.15% | 32,959 |
| Dec 10, 2024 | 4.30 | 4.39 | 4.20 | 4.33 | 4.33 | - | 54,952 |
| Dec 9, 2024 | 4.15 | 4.36 | 4.09 | 4.33 | 4.33 | 1.17% | 44,954 |
| Dec 6, 2024 | 4.30 | 4.30 | 4.10 | 4.28 | 4.28 | 2.88% | 64,461 |
| Dec 5, 2024 | 4.20 | 4.23 | 4.10 | 4.16 | 4.16 | -1.65% | 62,596 |
| Dec 4, 2024 | 4.32 | 4.32 | 4.15 | 4.23 | 4.23 | 1.44% | 84,039 |
| Dec 3, 2024 | 4.30 | 4.38 | 4.13 | 4.17 | 4.17 | -3.02% | 59,484 |
| Dec 2, 2024 | 4.49 | 4.50 | 4.29 | 4.30 | 4.30 | -1.38% | 51,754 |
| Nov 29, 2024 | 4.13 | 4.44 | 4.13 | 4.36 | 4.36 | 3.81% | 61,126 |
| Nov 27, 2024 | 4.34 | 4.35 | 3.94 | 4.20 | 4.20 | -3.67% | 240,513 |
| Nov 26, 2024 | 4.48 | 4.61 | 4.30 | 4.36 | 4.36 | -7.23% | 63,657 |
| Nov 25, 2024 | 4.69 | 4.90 | 4.51 | 4.70 | 4.70 | -0.42% | 89,338 |
| Nov 22, 2024 | 4.75 | 4.86 | 4.46 | 4.72 | 4.72 | 1.51% | 136,000 |
| Nov 21, 2024 | 4.79 | 4.90 | 4.43 | 4.65 | 4.65 | 3.79% | 99,647 |
| Nov 20, 2024 | 4.29 | 5.02 | 4.28 | 4.48 | 4.48 | 9.27% | 445,869 |
| Nov 19, 2024 | 4.04 | 4.14 | 4.00 | 4.10 | 4.10 | 1.99% | 27,622 |
| Nov 18, 2024 | 4.19 | 4.19 | 4.01 | 4.02 | 4.02 | -4.29% | 57,058 |
| Nov 15, 2024 | 4.27 | 4.32 | 4.10 | 4.20 | 4.20 | -0.47% | 53,614 |
| Nov 14, 2024 | 4.43 | 4.48 | 4.22 | 4.22 | 4.22 | -2.54% | 103,755 |
| Nov 13, 2024 | 4.09 | 4.43 | 4.05 | 4.33 | 4.33 | 3.84% | 221,944 |
| Nov 12, 2024 | 4.53 | 4.99 | 4.13 | 4.17 | 4.17 | -7.74% | 417,624 |
| Nov 11, 2024 | 3.54 | 4.58 | 3.54 | 4.52 | 4.52 | 30.26% | 522,834 |
| Nov 8, 2024 | 3.29 | 3.57 | 3.29 | 3.47 | 3.47 | 0.87% | 138,054 |
| Nov 7, 2024 | 3.30 | 3.59 | 3.02 | 3.44 | 3.44 | 2.38% | 1,531,052 |
| Nov 6, 2024 | 3.57 | 3.70 | 3.30 | 3.36 | 3.36 | -7.95% | 117,841 |
| Nov 5, 2024 | 3.78 | 3.85 | 3.64 | 3.65 | 3.65 | -4.70% | 66,859 |
| Nov 4, 2024 | 3.81 | 3.94 | 3.80 | 3.83 | 3.83 | -0.52% | 43,875 |
| Nov 1, 2024 | 3.94 | 4.10 | 3.81 | 3.85 | 3.85 | -4.70% | 66,447 |
| Oct 31, 2024 | 4.18 | 4.29 | 3.95 | 4.04 | 4.04 | -5.16% | 103,315 |
| Oct 30, 2024 | 4.35 | 4.48 | 4.19 | 4.26 | 4.26 | -2.96% | 106,056 |
| Oct 29, 2024 | 4.33 | 4.47 | 4.33 | 4.39 | 4.39 | 1.15% | 65,321 |
| Oct 28, 2024 | 4.41 | 4.55 | 4.25 | 4.34 | 4.34 | -0.69% | 85,965 |
| Oct 25, 2024 | 4.70 | 4.75 | 4.31 | 4.37 | 4.37 | -5.62% | 92,162 |
| Oct 24, 2024 | 4.62 | 4.79 | 4.52 | 4.63 | 4.63 | -0.86% | 48,435 |
| Oct 23, 2024 | 5.15 | 5.18 | 4.50 | 4.67 | 4.67 | -10.02% | 96,029 |
| Oct 22, 2024 | 4.98 | 5.23 | 4.86 | 5.19 | 5.19 | 5.49% | 120,517 |
| Oct 21, 2024 | 4.65 | 4.94 | 4.55 | 4.92 | 4.92 | 7.19% | 111,917 |
| Oct 18, 2024 | 4.53 | 4.60 | 4.41 | 4.59 | 4.59 | 2.23% | 50,375 |
| Oct 17, 2024 | 4.38 | 4.54 | 4.35 | 4.49 | 4.49 | 2.05% | 29,150 |
| Oct 16, 2024 | 4.28 | 4.54 | 4.28 | 4.40 | 4.40 | -1.12% | 104,943 |
| Oct 15, 2024 | 4.45 | 4.62 | 4.41 | 4.45 | 4.45 | -1.33% | 82,913 |
| Oct 14, 2024 | 4.84 | 4.97 | 4.44 | 4.51 | 4.51 | -6.82% | 144,999 |
| Oct 11, 2024 | 4.58 | 5.01 | 4.50 | 4.84 | 4.84 | 8.76% | 197,070 |
| Oct 10, 2024 | 4.32 | 4.45 | 4.17 | 4.45 | 4.45 | 2.53% | 84,692 |
| Oct 9, 2024 | 4.50 | 4.72 | 4.30 | 4.34 | 4.34 | -3.56% | 213,325 |
| Oct 8, 2024 | 4.86 | 4.94 | 4.50 | 4.50 | 4.50 | -7.60% | 150,640 |
| Oct 7, 2024 | 4.67 | 4.98 | 4.67 | 4.87 | 4.87 | 1.25% | 87,858 |
| Oct 4, 2024 | 4.84 | 4.94 | 4.75 | 4.81 | 4.81 | -0.21% | 61,706 |
| Oct 3, 2024 | 4.81 | 4.92 | 4.81 | 4.82 | 4.82 | 0.21% | 64,139 |
| Oct 2, 2024 | 4.85 | 4.96 | 4.70 | 4.81 | 4.81 | -2.24% | 90,225 |
| Oct 1, 2024 | 5.01 | 5.10 | 4.87 | 4.92 | 4.92 | -2.38% | 101,347 |
| Sep 30, 2024 | 5.02 | 5.15 | 4.90 | 5.04 | 5.04 | 0.20% | 157,865 |
| Sep 27, 2024 | 5.08 | 5.17 | 4.95 | 5.03 | 5.03 | -2.14% | 116,280 |