Cingulate Inc. (CING)
NASDAQ: CING · Real-Time Price · USD
5.24
+0.28 (5.65%)
Jun 29, 2026, 12:38 PM EDT - Market open
Cingulate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 4.98 | 5.18 | 4.90 | 5.15 | - | 3.83% | 148,853 |
| Jun 26, 2026 | 4.72 | 4.99 | 4.67 | 4.96 | 4.96 | 4.20% | 329,324 |
| Jun 25, 2026 | 4.80 | 4.96 | 4.71 | 4.76 | 4.76 | -1.04% | 187,096 |
| Jun 24, 2026 | 4.80 | 4.95 | 4.67 | 4.81 | 4.81 | -0.41% | 235,624 |
| Jun 23, 2026 | 4.86 | 5.00 | 4.80 | 4.83 | 4.83 | -2.23% | 221,847 |
| Jun 22, 2026 | 4.99 | 5.09 | 4.83 | 4.94 | 4.94 | -1.00% | 228,462 |
| Jun 18, 2026 | 5.10 | 5.23 | 4.93 | 4.99 | 4.99 | -2.54% | 474,484 |
| Jun 17, 2026 | 4.88 | 5.30 | 4.65 | 5.12 | 5.12 | 8.02% | 716,532 |
| Jun 16, 2026 | 4.92 | 5.13 | 4.62 | 4.74 | 4.74 | -3.85% | 632,319 |
| Jun 15, 2026 | 5.01 | 5.13 | 4.78 | 4.93 | 4.93 | 1.02% | 247,130 |
| Jun 12, 2026 | 5.09 | 5.17 | 4.87 | 4.88 | 4.88 | -4.13% | 179,267 |
| Jun 11, 2026 | 4.90 | 5.17 | 4.82 | 5.09 | 5.09 | 4.09% | 294,390 |
| Jun 10, 2026 | 4.66 | 4.98 | 4.65 | 4.89 | 4.89 | 5.16% | 315,852 |
| Jun 9, 2026 | 4.81 | 5.20 | 4.50 | 4.65 | 4.65 | 2.65% | 422,996 |
| Jun 8, 2026 | 4.50 | 4.67 | 4.43 | 4.53 | 4.53 | 0.78% | 207,730 |
| Jun 5, 2026 | 4.75 | 4.75 | 4.32 | 4.50 | 4.50 | -6.35% | 364,373 |
| Jun 4, 2026 | 4.78 | 5.15 | 4.72 | 4.80 | 4.80 | -1.64% | 611,370 |
| Jun 3, 2026 | 4.06 | 4.94 | 4.01 | 4.88 | 4.88 | 21.09% | 1,125,631 |
| Jun 2, 2026 | 3.58 | 4.94 | 3.54 | 4.03 | 4.03 | 11.94% | 4,511,271 |
| Jun 1, 2026 | 3.70 | 3.77 | 3.16 | 3.60 | 3.60 | -13.46% | 2,189,416 |
| May 29, 2026 | 4.35 | 4.35 | 3.83 | 4.16 | 4.16 | -4.15% | 1,040,558 |
| May 28, 2026 | 3.91 | 4.44 | 3.89 | 4.34 | 4.34 | 9.60% | 775,388 |
| May 27, 2026 | 4.83 | 4.99 | 3.89 | 3.96 | 3.96 | -17.15% | 1,412,962 |
| May 26, 2026 | 4.45 | 5.15 | 4.42 | 4.78 | 4.78 | 6.94% | 865,707 |
| May 22, 2026 | 4.73 | 4.95 | 4.41 | 4.47 | 4.47 | -5.70% | 486,279 |
| May 21, 2026 | 4.62 | 4.77 | 4.50 | 4.74 | 4.74 | 2.38% | 296,371 |
| May 20, 2026 | 4.40 | 4.65 | 4.34 | 4.63 | 4.63 | 5.47% | 247,787 |
| May 19, 2026 | 4.38 | 4.51 | 4.33 | 4.39 | 4.39 | -2.01% | 229,865 |
| May 18, 2026 | 4.68 | 4.87 | 4.38 | 4.48 | 4.48 | -1.97% | 455,425 |
| May 15, 2026 | 4.31 | 4.70 | 4.30 | 4.57 | 4.57 | 4.10% | 461,447 |
| May 14, 2026 | 4.71 | 4.87 | 4.30 | 4.39 | 4.39 | -10.77% | 989,036 |
| May 13, 2026 | 4.84 | 5.02 | 4.75 | 4.92 | 4.92 | 2.71% | 374,674 |
| May 12, 2026 | 4.91 | 5.30 | 4.75 | 4.79 | 4.79 | -3.43% | 408,450 |
| May 11, 2026 | 5.18 | 5.25 | 4.92 | 4.96 | 4.96 | -5.88% | 574,669 |
| May 8, 2026 | 5.26 | 5.30 | 5.02 | 5.27 | 5.27 | 0.76% | 261,645 |
| May 7, 2026 | 5.37 | 5.47 | 5.10 | 5.23 | 5.23 | -1.88% | 420,223 |
| May 6, 2026 | 5.10 | 5.40 | 5.06 | 5.33 | 5.33 | 7.03% | 339,119 |
| May 5, 2026 | 5.30 | 5.35 | 4.83 | 4.98 | 4.98 | -5.14% | 435,214 |
| May 4, 2026 | 5.38 | 5.54 | 5.12 | 5.25 | 5.25 | -2.23% | 343,960 |
| May 1, 2026 | 5.15 | 5.48 | 5.04 | 5.37 | 5.37 | 4.27% | 323,439 |
| Apr 30, 2026 | 4.76 | 5.20 | 4.76 | 5.15 | 5.15 | 9.34% | 471,385 |
| Apr 29, 2026 | 4.71 | 4.96 | 4.20 | 4.71 | 4.71 | 0.64% | 670,535 |
| Apr 28, 2026 | 5.29 | 5.33 | 4.64 | 4.68 | 4.68 | -11.03% | 755,506 |
| Apr 27, 2026 | 5.46 | 5.52 | 5.16 | 5.26 | 5.26 | -3.84% | 416,409 |
| Apr 24, 2026 | 5.70 | 5.85 | 5.42 | 5.47 | 5.47 | -2.67% | 414,246 |
| Apr 23, 2026 | 5.55 | 5.73 | 5.35 | 5.62 | 5.62 | 0.18% | 536,900 |
| Apr 22, 2026 | 5.98 | 5.98 | 5.50 | 5.61 | 5.61 | -4.27% | 611,706 |
| Apr 21, 2026 | 6.12 | 6.60 | 5.85 | 5.86 | 5.86 | -2.82% | 734,295 |
| Apr 20, 2026 | 5.52 | 6.10 | 5.52 | 6.03 | 6.03 | 10.64% | 574,023 |
| Apr 17, 2026 | 5.30 | 5.66 | 5.29 | 5.45 | 5.45 | 3.61% | 274,003 |