Cingulate Inc. (CING)
NASDAQ: CING · Real-Time Price · USD
4.280
-0.060 (-1.38%)
Jul 3, 2025, 1:00 PM - Market closed
Cingulate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 4.35 | 4.49 | 4.27 | 4.28 | 4.28 | -1.38% | 39,936 |
| 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 |
| May 12, 2025 | 4.00 | 4.08 | 3.89 | 3.98 | 3.98 | -0.75% | 42,342 |
| May 9, 2025 | 4.04 | 4.15 | 3.75 | 4.01 | 4.01 | -1.96% | 171,324 |
| May 8, 2025 | 3.93 | 4.14 | 3.93 | 4.09 | 4.09 | 3.81% | 52,475 |
| May 7, 2025 | 4.16 | 4.17 | 3.90 | 3.94 | 3.94 | -2.72% | 98,007 |
| May 6, 2025 | 4.14 | 4.21 | 4.00 | 4.05 | 4.05 | -0.61% | 173,528 |
| May 5, 2025 | 4.28 | 4.31 | 4.02 | 4.08 | 4.08 | -5.67% | 54,234 |
| May 2, 2025 | 4.30 | 4.41 | 4.25 | 4.32 | 4.32 | 0.47% | 39,054 |
| May 1, 2025 | 4.28 | 4.32 | 4.14 | 4.30 | 4.30 | 2.14% | 28,228 |
| Apr 30, 2025 | 4.16 | 4.33 | 4.00 | 4.21 | 4.21 | 0.72% | 124,423 |
| 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 |