Cingulate Inc. (CING)
NASDAQ: CING · Real-Time Price · USD
5.20
-0.05 (-0.95%)
At close: Aug 11, 2026, 4:00 PM EDT
5.06
-0.14 (-2.69%)
After-hours: Aug 11, 2026, 4:51 PM EDT
Cingulate Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 5.28 | 5.35 | 5.14 | 5.20 | 5.20 | -0.95% | 90,944 |
| Aug 10, 2026 | 5.26 | 5.35 | 5.14 | 5.25 | 5.25 | -1.69% | 124,491 |
| Aug 7, 2026 | 5.10 | 5.36 | 5.03 | 5.34 | 5.34 | 5.74% | 215,023 |
| Aug 6, 2026 | 4.95 | 5.10 | 4.92 | 5.05 | 5.05 | 2.23% | 96,376 |
| Aug 5, 2026 | 4.96 | 5.10 | 4.91 | 4.94 | 4.94 | 0.82% | 131,205 |
| Aug 4, 2026 | 4.84 | 5.10 | 4.81 | 4.90 | 4.90 | 1.45% | 227,925 |
| Aug 3, 2026 | 4.87 | 4.95 | 4.69 | 4.83 | 4.83 | 0.84% | 135,226 |
| Jul 31, 2026 | 4.81 | 4.84 | 4.64 | 4.79 | 4.79 | 0.63% | 60,543 |
| Jul 30, 2026 | 4.53 | 4.85 | 4.47 | 4.76 | 4.76 | 5.19% | 124,184 |
| Jul 29, 2026 | 4.50 | 4.66 | 4.40 | 4.53 | 4.53 | -0.11% | 125,051 |
| Jul 28, 2026 | 4.45 | 4.57 | 4.25 | 4.53 | 4.53 | 0.22% | 236,884 |
| Jul 27, 2026 | 4.70 | 4.85 | 4.46 | 4.52 | 4.52 | -2.59% | 150,741 |
| Jul 24, 2026 | 4.84 | 4.85 | 4.55 | 4.64 | 4.64 | -4.13% | 77,506 |
| Jul 23, 2026 | 4.83 | 4.95 | 4.70 | 4.84 | 4.84 | - | 107,632 |
| Jul 22, 2026 | 4.71 | 4.97 | 4.68 | 4.84 | 4.84 | 1.36% | 111,629 |
| Jul 21, 2026 | 4.59 | 4.83 | 4.51 | 4.78 | 4.78 | 4.71% | 115,238 |
| Jul 20, 2026 | 4.50 | 4.64 | 4.40 | 4.56 | 4.56 | 0.44% | 220,988 |
| Jul 17, 2026 | 4.32 | 4.63 | 4.20 | 4.54 | 4.54 | 2.48% | 237,183 |
| Jul 16, 2026 | 4.58 | 4.64 | 4.34 | 4.43 | 4.43 | -3.49% | 321,624 |
| Jul 15, 2026 | 4.71 | 4.81 | 4.53 | 4.59 | 4.59 | -2.55% | 210,179 |
| Jul 14, 2026 | 4.72 | 4.81 | 4.66 | 4.71 | 4.71 | 0.64% | 203,970 |
| Jul 13, 2026 | 4.90 | 4.90 | 4.51 | 4.68 | 4.68 | -4.68% | 345,942 |
| Jul 10, 2026 | 4.98 | 4.98 | 4.70 | 4.91 | 4.91 | -0.81% | 276,729 |
| Jul 9, 2026 | 4.90 | 5.03 | 4.81 | 4.95 | 4.95 | 2.27% | 190,462 |
| Jul 8, 2026 | 4.95 | 5.05 | 4.76 | 4.84 | 4.84 | -4.91% | 831,415 |
| Jul 7, 2026 | 5.30 | 5.30 | 4.91 | 5.09 | 5.09 | -3.96% | 471,700 |
| Jul 6, 2026 | 5.39 | 5.65 | 5.23 | 5.30 | 5.30 | -1.49% | 217,413 |
| Jul 2, 2026 | 5.95 | 5.95 | 5.35 | 5.38 | 5.38 | -8.66% | 374,967 |
| Jul 1, 2026 | 5.40 | 6.05 | 5.31 | 5.89 | 5.89 | 7.68% | 393,905 |
| Jun 30, 2026 | 5.31 | 5.58 | 5.25 | 5.47 | 5.47 | 2.82% | 342,641 |
| Jun 29, 2026 | 4.98 | 5.37 | 4.90 | 5.32 | 5.32 | 7.26% | 416,326 |
| 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 |