Cingulate Inc. (CINGW)
NASDAQ: CINGW · Real-Time Price · USD · Warrants
0.0218
+0.0007 (3.34%)
Jul 10, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.34% | 1,138 |
| Jul 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.55% | 2,315 |
| Jul 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 892 |
| Jul 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | 800 |
| Jul 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -14.66% | 10,650 |
| Jul 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 16.00% | 14,064 |
| Jul 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.71% | 12,587 |
| Jun 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 260 |
| Jun 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.91% | 200 |
| Jun 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.98% | 1,777 |
| Jun 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.84% | 102 |
| Jun 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.42% | 11,452 |
| Jun 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.49% | 31,248 |
| Jun 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.74% | 5,843 |
| Jun 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 34.50% | 1,700 |
| Jun 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.93% | 1,000 |
| Jun 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 200 |
| Jun 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 51.63% | 1,000 |
| Jun 9, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 1.66% | 5,830 |
| Jun 5, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -24.58% | 64,703 |
| Jun 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.34% | 1,400 |
| Jun 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.57% | 1,939 |
| Jun 2, 2026 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | -36.09% | 53,348 |
| Jun 1, 2026 | 0.03 | 0.04 | 0.02 | 0.04 | 0.04 | 14.00% | 15,519 |
| May 29, 2026 | 0.03 | 0.04 | 0.02 | 0.04 | 0.04 | 21.11% | 111,027 |
| May 28, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 11.15% | 20,554 |
| May 27, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 36.84% | 155,470 |
| May 26, 2026 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | -36.45% | 100,558 |
| May 22, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 3.10% | 13,930 |
| May 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,352 |
| May 20, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 13.28% | 9,847 |
| May 19, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -1.16% | 10,133 |
| May 18, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 60.87% | 88,244 |
| May 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.62% | 4,014 |
| May 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.11% | 18,310 |
| May 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.46% | 81,718 |
| May 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 21.69% | 1,146 |
| May 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.55% | 23,372 |
| May 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.53% | 10,000 |
| May 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.38% | 300 |
| May 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.40% | 6,414 |
| May 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.50% | 6,301 |
| May 1, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -34.78% | 31,924 |
| Apr 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.56% | 10,474 |
| Apr 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 23.21% | 16,252 |
| Apr 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.00% | 28,049 |
| Apr 27, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.23% | 17,202 |
| Apr 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.44% | 217 |
| Apr 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.86% | 5,210 |
| Apr 21, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 45.00% | 35,518 |