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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20255.595.595.325.375.37-3.59%112,360
Jul 23, 20255.715.755.525.575.57-2.79%114,353
Jul 22, 20255.795.845.415.735.731.24%241,509
Jul 21, 20255.186.015.185.665.669.48%273,107
Jul 18, 20254.875.254.775.175.177.48%154,634
Jul 17, 20254.775.004.654.814.811.91%120,731
Jul 16, 20254.444.754.414.724.724.42%97,998
Jul 15, 20254.734.784.414.524.52-4.44%82,423
Jul 14, 20254.364.804.354.734.738.74%187,249
Jul 11, 20254.364.434.254.354.35-1.81%81,495
Jul 10, 20254.604.604.414.434.43-2.21%33,064
Jul 9, 20254.494.694.454.534.530.44%75,441
Jul 8, 20254.524.604.444.514.512.04%103,242
Jul 7, 20254.574.634.264.424.423.27%115,728
Jul 3, 20254.354.494.274.284.28-1.38%40,442
Jul 2, 20254.164.354.054.344.344.83%51,916
Jul 1, 20254.144.143.974.144.141.72%59,236
Jun 30, 20254.104.164.064.074.070.49%47,369
Jun 27, 20254.154.204.004.054.05-1.22%48,605
Jun 26, 20254.154.264.004.104.10-0.24%97,893
Jun 25, 20254.104.204.004.114.110.74%78,605
Jun 24, 20254.054.254.054.084.080.99%86,287
Jun 23, 20254.154.183.904.044.04-2.42%161,936
Jun 20, 20254.504.554.004.144.14-6.97%152,504
Jun 18, 20254.404.694.354.454.45-147,688
Jun 17, 20254.464.584.264.454.45-1.33%102,910
Jun 16, 20254.204.574.204.514.517.38%155,270
Jun 13, 20254.304.464.124.204.20-4.55%66,890
Jun 12, 20254.304.654.224.404.40-4.97%183,613
Jun 11, 20254.964.964.624.634.63-6.46%147,330
Jun 10, 20254.585.494.584.954.959.03%282,402
Jun 9, 20254.424.584.214.544.544.13%75,633
Jun 6, 20254.134.404.134.364.362.71%80,690
Jun 5, 20254.264.304.144.254.250.12%60,510
Jun 4, 20254.054.243.994.244.246.53%85,362
Jun 3, 20253.964.083.923.983.98-63,569
Jun 2, 20253.904.003.813.983.981.53%108,713
May 30, 20253.984.043.863.923.92-1.75%91,535
May 29, 20253.984.093.883.993.99-0.25%104,147
May 28, 20253.814.053.704.004.008.99%286,438
May 27, 20253.733.743.543.673.670.27%147,865
May 23, 20253.483.683.403.663.663.68%162,193
May 22, 20253.403.573.283.533.536.01%201,938
May 21, 20253.603.633.303.333.33-8.01%286,128
May 20, 20253.744.013.543.623.62-4.99%2,111,438
May 19, 20253.814.013.723.813.81-0.26%59,299
May 16, 20253.943.973.753.823.82-1.16%110,970
May 15, 20254.154.253.853.873.87-9.06%147,392
May 14, 20253.954.353.824.254.258.70%526,572
May 13, 20253.984.353.833.913.91-1.76%171,305