Cingulate Inc. (CING)
NASDAQ: CING · Real-Time Price · USD
4.210
+0.060 (1.45%)
Oct 8, 2025, 11:59 AM EDT - Market open
Cingulate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 4.18 | 4.44 | 4.09 | 4.36 | - | 5.06% | 78,795 |
| Oct 7, 2025 | 4.04 | 4.19 | 3.91 | 4.15 | 4.15 | 1.47% | 146,019 |
| Oct 6, 2025 | 4.20 | 4.24 | 4.00 | 4.09 | 4.09 | -2.15% | 164,426 |
| Oct 3, 2025 | 4.04 | 4.18 | 4.00 | 4.18 | 4.18 | 2.96% | 131,645 |
| Oct 2, 2025 | 4.17 | 4.26 | 4.00 | 4.06 | 4.06 | -3.10% | 129,766 |
| Oct 1, 2025 | 3.88 | 4.20 | 3.86 | 4.19 | 4.19 | 6.89% | 139,813 |
| Sep 30, 2025 | 3.88 | 3.93 | 3.80 | 3.92 | 3.92 | 0.77% | 100,131 |
| Sep 29, 2025 | 3.88 | 3.95 | 3.82 | 3.89 | 3.89 | 2.10% | 103,699 |
| Sep 26, 2025 | 3.73 | 3.86 | 3.70 | 3.81 | 3.81 | 0.53% | 92,667 |
| Sep 25, 2025 | 3.75 | 3.85 | 3.70 | 3.79 | 3.79 | -1.04% | 60,136 |
| Sep 24, 2025 | 3.73 | 3.87 | 3.68 | 3.83 | 3.83 | 4.93% | 227,262 |
| Sep 23, 2025 | 3.80 | 3.89 | 3.65 | 3.65 | 3.65 | -4.45% | 123,245 |
| Sep 22, 2025 | 3.58 | 3.84 | 3.47 | 3.82 | 3.82 | 7.91% | 231,618 |
| Sep 19, 2025 | 3.53 | 3.68 | 3.46 | 3.54 | 3.54 | 0.57% | 244,007 |
| Sep 18, 2025 | 3.73 | 3.82 | 3.52 | 3.52 | 3.52 | -4.86% | 295,673 |
| Sep 17, 2025 | 3.83 | 3.93 | 3.62 | 3.70 | 3.70 | -5.85% | 488,920 |
| Sep 16, 2025 | 3.89 | 4.00 | 3.86 | 3.93 | 3.93 | 0.51% | 65,140 |
| Sep 15, 2025 | 3.89 | 3.97 | 3.85 | 3.91 | 3.91 | -1.01% | 61,248 |
| Sep 12, 2025 | 3.88 | 4.06 | 3.85 | 3.95 | 3.95 | 0.51% | 78,714 |
| Sep 11, 2025 | 3.84 | 4.05 | 3.84 | 3.93 | 3.93 | 2.34% | 152,304 |
| Sep 10, 2025 | 3.87 | 3.97 | 3.78 | 3.84 | 3.84 | -0.52% | 110,782 |
| Sep 9, 2025 | 3.79 | 3.87 | 3.70 | 3.86 | 3.86 | 2.93% | 88,963 |
| Sep 8, 2025 | 3.86 | 4.12 | 3.72 | 3.75 | 3.75 | -3.85% | 96,527 |
| Sep 5, 2025 | 3.83 | 3.97 | 3.81 | 3.90 | 3.90 | 2.90% | 147,066 |
| Sep 4, 2025 | 3.70 | 3.79 | 3.61 | 3.79 | 3.79 | 2.43% | 72,739 |
| Sep 3, 2025 | 3.79 | 3.90 | 3.62 | 3.70 | 3.70 | -0.80% | 175,718 |
| Sep 2, 2025 | 3.99 | 3.99 | 3.71 | 3.73 | 3.73 | -6.52% | 173,659 |
| Aug 29, 2025 | 3.98 | 4.07 | 3.90 | 3.99 | 3.99 | 1.27% | 79,602 |
| Aug 28, 2025 | 4.22 | 4.23 | 3.88 | 3.94 | 3.94 | -5.74% | 240,459 |
| Aug 27, 2025 | 4.36 | 4.37 | 4.16 | 4.18 | 4.18 | -2.79% | 77,162 |
| Aug 26, 2025 | 4.19 | 4.43 | 4.12 | 4.30 | 4.30 | 2.26% | 144,031 |
| Aug 25, 2025 | 4.26 | 4.28 | 4.11 | 4.21 | 4.21 | 0.36% | 106,049 |
| Aug 22, 2025 | 4.02 | 4.19 | 3.95 | 4.19 | 4.19 | 5.01% | 133,686 |
| 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 |