Cingulate Inc. (CING)
NASDAQ: CING · Real-Time Price · USD
4.190
+0.200 (5.01%)
At close: Aug 22, 2025, 4:00 PM
4.170
-0.020 (-0.48%)
After-hours: Aug 22, 2025, 4:22 PM EDT
Cingulate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 4.02 | 4.17 | 3.95 | 4.11 | - | 3.01% | 97,868 |
| Aug 21, 2025 | 3.91 | 4.19 | 3.81 | 3.99 | 3.99 | 2.31% | 137,714 |
| Aug 20, 2025 | 3.84 | 3.92 | 3.71 | 3.90 | 3.90 | 3.72% | 77,277 |
| Aug 19, 2025 | 4.15 | 4.19 | 3.75 | 3.76 | 3.76 | -9.62% | 175,921 |
| Aug 18, 2025 | 4.01 | 4.21 | 3.96 | 4.16 | 4.16 | 2.97% | 65,725 |
| Aug 15, 2025 | 4.29 | 4.31 | 3.91 | 4.04 | 4.04 | -2.18% | 116,170 |
| Aug 14, 2025 | 3.93 | 4.31 | 3.82 | 4.13 | 4.13 | 12.23% | 369,334 |
| Aug 13, 2025 | 4.02 | 4.13 | 3.50 | 3.68 | 3.68 | -10.02% | 473,300 |
| Aug 12, 2025 | 4.15 | 4.30 | 4.03 | 4.09 | 4.09 | 0.99% | 169,361 |
| Aug 11, 2025 | 4.23 | 4.25 | 4.02 | 4.05 | 4.05 | -2.88% | 92,601 |
| Aug 8, 2025 | 4.28 | 4.38 | 4.01 | 4.17 | 4.17 | -0.95% | 162,087 |
| Aug 7, 2025 | 4.65 | 4.65 | 4.20 | 4.21 | 4.21 | -6.86% | 121,041 |
| Aug 6, 2025 | 5.30 | 5.30 | 4.24 | 4.52 | 4.52 | -16.61% | 408,986 |
| Aug 5, 2025 | 5.46 | 5.56 | 5.28 | 5.42 | 5.42 | -3.39% | 62,283 |
| Aug 4, 2025 | 5.13 | 5.74 | 4.85 | 5.61 | 5.61 | 10.00% | 162,969 |
| Aug 1, 2025 | 5.08 | 5.14 | 4.80 | 5.10 | 5.10 | -1.54% | 64,182 |
| Jul 31, 2025 | 5.24 | 5.40 | 5.10 | 5.18 | 5.18 | -0.19% | 60,913 |
| Jul 30, 2025 | 5.23 | 5.40 | 5.13 | 5.19 | 5.19 | 0.58% | 94,956 |
| Jul 29, 2025 | 5.40 | 5.40 | 4.95 | 5.16 | 5.16 | -1.15% | 258,595 |
| Jul 28, 2025 | 5.50 | 5.54 | 5.21 | 5.22 | 5.22 | -5.09% | 54,974 |
| Jul 25, 2025 | 5.37 | 5.60 | 5.29 | 5.50 | 5.50 | 2.42% | 57,789 |
| 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 |