Cingulate Inc. (CING)
NASDAQ: CING · Real-Time Price · USD
5.17
+0.07 (1.37%)
Sep 8, 2026, 11:22 AM EDT - Market open
Cingulate Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 5.09 | 5.15 | 5.05 | 5.15 | - | 0.98% | 19,518 |
| Sep 4, 2026 | 5.21 | 5.50 | 5.02 | 5.10 | 5.10 | -2.30% | 106,974 |
| Sep 3, 2026 | 5.19 | 5.27 | 5.06 | 5.22 | 5.22 | 1.36% | 82,368 |
| Sep 2, 2026 | 5.14 | 5.25 | 5.11 | 5.15 | 5.15 | 0.78% | 83,577 |
| Sep 1, 2026 | 5.16 | 5.22 | 5.03 | 5.11 | 5.11 | -1.16% | 70,590 |
| Aug 31, 2026 | 5.33 | 5.33 | 5.02 | 5.17 | 5.17 | -2.91% | 202,393 |
| Aug 28, 2026 | 5.48 | 5.49 | 5.26 | 5.33 | 5.33 | -2.11% | 109,123 |
| Aug 27, 2026 | 5.50 | 5.60 | 5.37 | 5.44 | 5.44 | 0.74% | 150,602 |
| Aug 26, 2026 | 5.86 | 5.86 | 5.36 | 5.40 | 5.40 | -8.01% | 158,037 |
| Aug 25, 2026 | 5.71 | 5.94 | 5.65 | 5.87 | 5.87 | 3.35% | 165,687 |
| Aug 24, 2026 | 5.51 | 5.93 | 5.34 | 5.68 | 5.68 | 2.34% | 279,834 |
| Aug 21, 2026 | 5.35 | 5.55 | 5.18 | 5.55 | 5.55 | 4.13% | 234,688 |
| Aug 20, 2026 | 5.21 | 5.38 | 5.04 | 5.33 | 5.33 | 1.14% | 131,603 |
| Aug 19, 2026 | 5.15 | 5.30 | 5.01 | 5.27 | 5.27 | 1.35% | 163,269 |
| Aug 18, 2026 | 5.17 | 5.28 | 5.10 | 5.20 | 5.20 | -0.19% | 103,593 |
| Aug 17, 2026 | 5.11 | 5.32 | 5.08 | 5.21 | 5.21 | 2.36% | 97,601 |
| Aug 14, 2026 | 4.92 | 5.13 | 4.71 | 5.09 | 5.09 | 2.00% | 207,725 |
| Aug 13, 2026 | 4.96 | 5.08 | 4.80 | 4.99 | 4.99 | -4.22% | 240,356 |
| Aug 12, 2026 | 5.15 | 5.23 | 5.02 | 5.21 | 5.21 | 0.19% | 85,396 |
| Aug 11, 2026 | 5.28 | 5.35 | 5.14 | 5.20 | 5.20 | -0.95% | 91,285 |
| Aug 10, 2026 | 5.26 | 5.35 | 5.14 | 5.25 | 5.25 | -1.69% | 124,732 |
| Aug 7, 2026 | 5.10 | 5.36 | 5.03 | 5.34 | 5.34 | 5.74% | 217,439 |
| Aug 6, 2026 | 4.95 | 5.10 | 4.92 | 5.05 | 5.05 | 2.23% | 96,748 |
| Aug 5, 2026 | 4.96 | 5.10 | 4.91 | 4.94 | 4.94 | 0.82% | 131,865 |
| Aug 4, 2026 | 4.84 | 5.10 | 4.81 | 4.90 | 4.90 | 1.45% | 233,769 |
| Aug 3, 2026 | 4.87 | 4.95 | 4.69 | 4.83 | 4.83 | 0.84% | 135,335 |
| Jul 31, 2026 | 4.81 | 4.84 | 4.64 | 4.79 | 4.79 | 0.63% | 60,629 |
| Jul 30, 2026 | 4.53 | 4.85 | 4.47 | 4.76 | 4.76 | 5.19% | 124,726 |
| Jul 29, 2026 | 4.50 | 4.66 | 4.40 | 4.53 | 4.53 | -0.11% | 125,302 |
| Jul 28, 2026 | 4.45 | 4.57 | 4.25 | 4.53 | 4.53 | 0.22% | 239,637 |
| Jul 27, 2026 | 4.70 | 4.85 | 4.46 | 4.52 | 4.52 | -2.59% | 151,287 |
| Jul 24, 2026 | 4.84 | 4.85 | 4.55 | 4.64 | 4.64 | -4.13% | 78,013 |
| Jul 23, 2026 | 4.83 | 4.95 | 4.70 | 4.84 | 4.84 | - | 107,657 |
| Jul 22, 2026 | 4.71 | 4.97 | 4.68 | 4.84 | 4.84 | 1.36% | 111,718 |
| Jul 21, 2026 | 4.59 | 4.83 | 4.51 | 4.78 | 4.78 | 4.71% | 115,656 |
| Jul 20, 2026 | 4.50 | 4.64 | 4.40 | 4.56 | 4.56 | 0.44% | 221,062 |
| Jul 17, 2026 | 4.32 | 4.63 | 4.20 | 4.54 | 4.54 | 2.48% | 237,588 |
| Jul 16, 2026 | 4.58 | 4.64 | 4.34 | 4.43 | 4.43 | -3.49% | 323,232 |
| Jul 15, 2026 | 4.71 | 4.81 | 4.53 | 4.59 | 4.59 | -2.55% | 210,445 |
| Jul 14, 2026 | 4.72 | 4.81 | 4.66 | 4.71 | 4.71 | 0.64% | 205,285 |
| Jul 13, 2026 | 4.90 | 4.90 | 4.51 | 4.68 | 4.68 | -4.68% | 346,104 |
| Jul 10, 2026 | 4.98 | 4.98 | 4.70 | 4.91 | 4.91 | -0.81% | 276,886 |
| Jul 9, 2026 | 4.90 | 5.03 | 4.81 | 4.95 | 4.95 | 2.27% | 190,465 |
| Jul 8, 2026 | 4.95 | 5.05 | 4.76 | 4.84 | 4.84 | -4.91% | 834,162 |
| Jul 7, 2026 | 5.30 | 5.30 | 4.91 | 5.09 | 5.09 | -3.96% | 471,853 |
| Jul 6, 2026 | 5.39 | 5.65 | 5.23 | 5.30 | 5.30 | -1.49% | 217,531 |
| Jul 2, 2026 | 5.95 | 5.95 | 5.35 | 5.38 | 5.38 | -8.66% | 378,203 |
| Jul 1, 2026 | 5.40 | 6.05 | 5.31 | 5.89 | 5.89 | 7.68% | 397,066 |
| Jun 30, 2026 | 5.31 | 5.58 | 5.25 | 5.47 | 5.47 | 2.82% | 345,131 |
| Jun 29, 2026 | 4.98 | 5.37 | 4.90 | 5.32 | 5.32 | 7.26% | 417,023 |