Cingulate Inc. (CING)
NASDAQ: CING · Real-Time Price · USD
4.260
+0.020 (0.47%)
At close: Nov 6, 2026, 4:00 PM EST
4.250
-0.010 (-0.23%)
After-hours: Nov 6, 2026, 7:52 PM EST
Cingulate Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.25 | 4.34 | 4.23 | 4.26 | 4.26 | 0.47% | 104,087 |
| Nov 5, 2026 | 4.55 | 4.57 | 4.22 | 4.24 | 4.24 | -7.02% | 146,515 |
| Nov 4, 2026 | 4.75 | 4.85 | 4.48 | 4.56 | 4.56 | -3.39% | 110,828 |
| Nov 3, 2026 | 4.99 | 5.00 | 4.65 | 4.72 | 4.72 | -6.16% | 179,351 |
| Nov 2, 2026 | 4.96 | 5.14 | 4.90 | 5.03 | 5.03 | 1.00% | 107,697 |
| Oct 30, 2026 | 5.04 | 5.10 | 4.84 | 4.98 | 4.98 | -4.05% | 76,664 |
| Oct 29, 2026 | 5.18 | 5.24 | 5.09 | 5.19 | 5.19 | -1.14% | 38,815 |
| Oct 28, 2026 | 5.38 | 5.45 | 4.93 | 5.25 | 5.25 | -5.06% | 212,194 |
| Oct 27, 2026 | 5.17 | 5.68 | 5.17 | 5.53 | 5.53 | 6.76% | 294,880 |
| Oct 26, 2026 | 5.10 | 5.27 | 5.00 | 5.18 | 5.18 | 4.02% | 229,892 |
| Oct 23, 2026 | 4.64 | 4.98 | 4.61 | 4.98 | 4.98 | 6.87% | 81,092 |
| Oct 22, 2026 | 4.60 | 4.82 | 4.60 | 4.66 | 4.66 | - | 77,950 |
| Oct 21, 2026 | 4.53 | 4.70 | 4.50 | 4.66 | 4.66 | 2.87% | 132,403 |
| Oct 20, 2026 | 4.37 | 4.64 | 4.24 | 4.53 | 4.53 | 3.90% | 108,412 |
| Oct 19, 2026 | 4.35 | 4.48 | 4.26 | 4.36 | 4.36 | - | 47,818 |
| Oct 16, 2026 | 4.39 | 4.44 | 4.12 | 4.36 | 4.36 | -0.68% | 228,612 |
| Oct 15, 2026 | 4.55 | 4.58 | 4.28 | 4.39 | 4.39 | -3.94% | 175,957 |
| Oct 14, 2026 | 4.66 | 4.77 | 4.56 | 4.57 | 4.57 | -3.18% | 105,341 |
| Oct 13, 2026 | 4.85 | 4.94 | 4.68 | 4.72 | 4.72 | -2.48% | 73,191 |
| Oct 12, 2026 | 4.81 | 4.89 | 4.81 | 4.84 | 4.84 | -1.02% | 30,153 |
| Oct 9, 2026 | 4.87 | 4.98 | 4.77 | 4.89 | 4.89 | 0.20% | 27,843 |
| Oct 8, 2026 | 4.84 | 4.98 | 4.75 | 4.88 | 4.88 | 0.21% | 75,736 |
| Oct 7, 2026 | 4.82 | 4.96 | 4.67 | 4.87 | 4.87 | -0.41% | 115,675 |
| Oct 6, 2026 | 4.75 | 5.00 | 4.75 | 4.89 | 4.89 | 2.95% | 111,672 |
| Oct 5, 2026 | 4.82 | 4.91 | 4.63 | 4.75 | 4.75 | -0.21% | 139,936 |
| Oct 2, 2026 | 4.79 | 4.90 | 4.71 | 4.76 | 4.76 | 0.21% | 52,615 |
| Oct 1, 2026 | 4.95 | 4.95 | 4.74 | 4.75 | 4.75 | -4.04% | 48,981 |
| Sep 30, 2026 | 4.91 | 5.02 | 4.82 | 4.95 | 4.95 | 0.92% | 66,805 |
| Sep 29, 2026 | 4.88 | 4.97 | 4.84 | 4.91 | 4.91 | 1.76% | 66,840 |
| Sep 28, 2026 | 4.97 | 4.97 | 4.59 | 4.82 | 4.82 | -0.21% | 171,959 |
| Sep 25, 2026 | 5.01 | 5.12 | 4.80 | 4.83 | 4.83 | -4.55% | 149,484 |
| Sep 24, 2026 | 5.02 | 5.07 | 4.81 | 5.06 | 5.06 | 1.61% | 82,484 |
| Sep 23, 2026 | 5.10 | 5.22 | 4.93 | 4.98 | 4.98 | -3.21% | 119,519 |
| Sep 22, 2026 | 5.26 | 5.35 | 5.13 | 5.15 | 5.15 | -1.63% | 78,625 |
| Sep 21, 2026 | 5.27 | 5.48 | 5.21 | 5.23 | 5.23 | -0.19% | 75,490 |
| Sep 18, 2026 | 5.11 | 5.28 | 5.09 | 5.24 | 5.24 | 1.75% | 83,191 |
| Sep 17, 2026 | 5.17 | 5.19 | 5.00 | 5.15 | 5.15 | 1.18% | 124,401 |
| Sep 16, 2026 | 5.16 | 5.21 | 5.09 | 5.09 | 5.09 | -0.39% | 76,747 |
| Sep 15, 2026 | 5.16 | 5.21 | 5.03 | 5.11 | 5.11 | -1.16% | 58,914 |
| Sep 14, 2026 | 5.00 | 5.19 | 4.80 | 5.17 | 5.17 | 2.99% | 101,297 |
| Sep 11, 2026 | 5.22 | 5.28 | 5.02 | 5.02 | 5.02 | -2.90% | 99,571 |
| Sep 10, 2026 | 5.17 | 5.41 | 5.16 | 5.17 | 5.17 | -0.77% | 118,078 |
| Sep 9, 2026 | 5.24 | 5.40 | 5.16 | 5.21 | 5.21 | 0.39% | 72,528 |
| Sep 8, 2026 | 5.09 | 5.28 | 5.05 | 5.19 | 5.19 | 1.76% | 76,728 |
| Sep 4, 2026 | 5.21 | 5.50 | 5.02 | 5.10 | 5.10 | -2.30% | 106,977 |
| 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 |