Cingulate Inc. (CING)
NASDAQ: CING · Real-Time Price · USD
4.360
-0.030 (-0.68%)
Oct 16, 2026, 4:00 PM EDT - Market closed
Cingulate Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 4.39 | 4.44 | 4.12 | 4.36 | 4.36 | -0.68% | 228,613 |
| Oct 15, 2026 | 4.55 | 4.58 | 4.28 | 4.39 | 4.39 | -3.94% | 175,272 |
| Oct 14, 2026 | 4.66 | 4.77 | 4.56 | 4.57 | 4.57 | -3.18% | 104,333 |
| Oct 13, 2026 | 4.85 | 4.94 | 4.68 | 4.72 | 4.72 | -2.48% | 73,133 |
| Oct 12, 2026 | 4.81 | 4.89 | 4.81 | 4.84 | 4.84 | -1.02% | 30,152 |
| Oct 9, 2026 | 4.87 | 4.98 | 4.77 | 4.89 | 4.89 | 0.20% | 27,812 |
| Oct 8, 2026 | 4.84 | 4.98 | 4.75 | 4.88 | 4.88 | 0.21% | 75,520 |
| Oct 7, 2026 | 4.82 | 4.96 | 4.67 | 4.87 | 4.87 | -0.41% | 115,507 |
| Oct 6, 2026 | 4.75 | 5.00 | 4.75 | 4.89 | 4.89 | 2.95% | 111,065 |
| 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 |
| 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 |