Cingulate Inc. (CINGW)
NASDAQ: CINGW · Real-Time Price · USD · Warrants
0.0060
-0.0054 (-47.37%)
Aug 25, 2026, 10:27 AM EDT - Market open
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 25.27% | 17,301 |
| Aug 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -22.88% | 26,568 |
| Aug 19, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 26.88% | 35,562 |
| Aug 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 32.86% | 10,202 |
| Aug 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.78% | 201 |
| Aug 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -19.10% | 9,699 |
| Aug 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.20% | 1,102 |
| Aug 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 15.19% | 10,001 |
| Aug 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.72% | 200 |
| Aug 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -22.58% | 36,007 |
| Aug 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.06% | 2,328 |
| Aug 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.24% | 190,885 |
| Aug 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -32.06% | 123,650 |
| Aug 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 18.02% | 31,254 |
| Aug 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.91% | 58,274 |
| Jul 31, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.60% | 5,587 |
| Jul 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.17% | 875 |
| Jul 29, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -27.71% | 25,488 |
| Jul 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.60% | 81,285 |
| Jul 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.64% | 12,287 |
| Jul 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.90% | 14,949 |
| Jul 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.46% | 518 |
| Jul 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.46% | 240 |
| Jul 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.73% | 23,230 |
| Jul 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.88% | 2,400 |
| 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 |