Cingulate Inc. (CINGW)
NASDAQ: CINGW · Real-Time Price · USD · Warrants
0.0267
-0.0002 (-0.74%)
Jun 17, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.09% | 3,615 |
| Apr 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.02% | 1,065 |
| Apr 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.71% | 52,119 |
| Apr 15, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 5.00% | 143,990 |
| Apr 14, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 92,100 |
| Apr 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.02% | 28,579 |
| Apr 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.17% | 11,965 |
| Apr 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.19% | 1,500 |
| Apr 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.33% | 33,717 |
| Apr 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 8,929 |
| Apr 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.59% | 3,205 |
| Apr 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.98% | 12,784 |
| Mar 31, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -7.34% | 6,561 |