Cingulate Inc. (CING)
NASDAQ: CING · Real-Time Price · USD
6.11
+0.37 (6.45%)
At close: Feb 2, 2026, 4:00 PM EST
6.05
-0.06 (-0.95%)
After-hours: Feb 2, 2026, 5:31 PM EST
Cingulate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 5.74 | 6.25 | 5.70 | 6.11 | 6.11 | 6.45% | 233,337 |
| Jan 30, 2026 | 5.66 | 5.89 | 5.47 | 5.74 | 5.74 | 0.35% | 190,176 |
| Jan 29, 2026 | 5.85 | 5.89 | 5.51 | 5.72 | 5.72 | -3.21% | 243,046 |
| Jan 28, 2026 | 6.19 | 6.67 | 5.70 | 5.91 | 5.91 | 0.34% | 491,329 |
| Jan 27, 2026 | 5.05 | 5.99 | 5.05 | 5.89 | 5.89 | 16.87% | 476,952 |
| Jan 26, 2026 | 4.98 | 5.33 | 4.80 | 5.04 | 5.04 | 3.28% | 527,387 |
| Jan 23, 2026 | 5.33 | 5.43 | 4.84 | 4.88 | 4.88 | -9.12% | 554,172 |
| Jan 22, 2026 | 5.60 | 5.64 | 5.17 | 5.37 | 5.37 | -2.89% | 327,511 |
| Jan 21, 2026 | 5.96 | 6.10 | 5.41 | 5.53 | 5.53 | -6.27% | 346,395 |
| Jan 20, 2026 | 5.51 | 6.74 | 5.36 | 5.90 | 5.90 | 5.17% | 570,458 |
| Jan 16, 2026 | 5.44 | 5.76 | 5.28 | 5.61 | 5.61 | 3.12% | 205,055 |
| Jan 15, 2026 | 4.98 | 5.63 | 4.83 | 5.44 | 5.44 | 9.68% | 349,930 |
| Jan 14, 2026 | 4.92 | 5.05 | 4.88 | 4.96 | 4.96 | 0.81% | 62,022 |
| Jan 13, 2026 | 4.90 | 5.07 | 4.71 | 4.92 | 4.92 | 1.03% | 97,330 |
| Jan 12, 2026 | 4.63 | 5.01 | 4.41 | 4.87 | 4.87 | 5.18% | 223,786 |
| Jan 9, 2026 | 5.01 | 5.13 | 4.60 | 4.63 | 4.63 | -8.86% | 434,278 |
| Jan 8, 2026 | 4.93 | 5.45 | 4.88 | 5.08 | 5.08 | 2.21% | 618,178 |
| Jan 7, 2026 | 4.68 | 5.08 | 4.60 | 4.97 | 4.97 | 6.20% | 182,831 |
| Jan 6, 2026 | 4.75 | 4.98 | 4.50 | 4.68 | 4.68 | -1.47% | 270,594 |
| Jan 5, 2026 | 4.34 | 4.76 | 4.30 | 4.75 | 4.75 | 8.45% | 272,534 |
| Jan 2, 2026 | 4.31 | 4.40 | 4.26 | 4.38 | 4.38 | 0.92% | 121,646 |
| Dec 31, 2025 | 4.19 | 4.34 | 4.10 | 4.34 | 4.34 | 3.33% | 115,392 |
| Dec 30, 2025 | 4.09 | 4.34 | 4.05 | 4.20 | 4.20 | 2.94% | 191,954 |
| Dec 29, 2025 | 4.17 | 4.20 | 3.92 | 4.08 | 4.08 | -2.39% | 74,478 |
| Dec 26, 2025 | 4.04 | 4.20 | 3.85 | 4.18 | 4.18 | 3.47% | 153,696 |
| Dec 24, 2025 | 4.01 | 4.07 | 3.95 | 4.04 | 4.04 | -0.49% | 56,509 |
| Dec 23, 2025 | 4.17 | 4.20 | 4.00 | 4.06 | 4.06 | -2.87% | 100,492 |
| Dec 22, 2025 | 3.93 | 4.30 | 3.90 | 4.18 | 4.18 | 5.29% | 148,362 |
| Dec 19, 2025 | 3.90 | 4.07 | 3.81 | 3.97 | 3.97 | 2.85% | 128,923 |
| Dec 18, 2025 | 3.85 | 3.99 | 3.84 | 3.86 | 3.86 | 1.05% | 115,614 |
| Dec 17, 2025 | 3.89 | 4.10 | 3.82 | 3.82 | 3.82 | -1.29% | 101,415 |
| Dec 16, 2025 | 4.15 | 4.18 | 3.87 | 3.87 | 3.87 | -6.75% | 140,417 |
| Dec 15, 2025 | 4.48 | 4.48 | 4.01 | 4.15 | 4.15 | -6.53% | 249,017 |
| Dec 12, 2025 | 4.18 | 4.48 | 4.15 | 4.44 | 4.44 | 6.22% | 212,977 |
| Dec 11, 2025 | 3.98 | 4.18 | 3.86 | 4.18 | 4.18 | 5.82% | 209,894 |
| Dec 10, 2025 | 3.86 | 4.03 | 3.81 | 3.95 | 3.95 | 1.02% | 88,870 |
| Dec 9, 2025 | 3.91 | 3.96 | 3.75 | 3.91 | 3.91 | -0.26% | 115,078 |
| Dec 8, 2025 | 3.95 | 3.95 | 3.77 | 3.92 | 3.92 | -1.75% | 93,838 |
| Dec 5, 2025 | 3.94 | 4.02 | 3.81 | 3.99 | 3.99 | 1.27% | 118,124 |
| Dec 4, 2025 | 3.95 | 3.98 | 3.80 | 3.94 | 3.94 | -0.25% | 137,422 |
| Dec 3, 2025 | 3.93 | 3.99 | 3.85 | 3.95 | 3.95 | 1.54% | 84,295 |
| Dec 2, 2025 | 3.67 | 3.98 | 3.67 | 3.89 | 3.89 | 7.46% | 109,978 |
| Dec 1, 2025 | 3.57 | 3.67 | 3.57 | 3.62 | 3.62 | -2.95% | 53,916 |
| Nov 28, 2025 | 3.66 | 3.79 | 3.60 | 3.73 | 3.73 | 1.63% | 152,848 |
| Nov 26, 2025 | 3.68 | 3.72 | 3.62 | 3.67 | 3.67 | -0.54% | 87,245 |
| Nov 25, 2025 | 3.51 | 3.72 | 3.40 | 3.69 | 3.69 | 4.53% | 139,898 |
| Nov 24, 2025 | 3.50 | 3.58 | 3.45 | 3.53 | 3.53 | - | 70,676 |
| Nov 21, 2025 | 3.44 | 3.69 | 3.41 | 3.53 | 3.53 | 2.02% | 100,506 |
| Nov 20, 2025 | 3.49 | 3.58 | 3.44 | 3.46 | 3.46 | 1.17% | 59,298 |
| Nov 19, 2025 | 3.42 | 3.52 | 3.41 | 3.42 | 3.42 | 1.18% | 44,848 |