Cyngn Inc. (CYN)
NASDAQ: CYN · Real-Time Price · USD
6.28
+0.09 (1.45%)
At close: Nov 20, 2024, 4:00 PM
6.33
+0.05 (0.80%)
After-hours: Nov 20, 2024, 6:48 PM EST
Cyngn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 6.20 | 6.35 | 6.10 | 6.28 | 6.28 | 1.45% | 32,287 |
| Nov 19, 2024 | 5.67 | 6.19 | 5.64 | 6.19 | 6.19 | 7.47% | 118,060 |
| Nov 18, 2024 | 6.05 | 6.42 | 5.67 | 5.76 | 5.76 | -2.21% | 66,066 |
| Nov 15, 2024 | 7.21 | 7.28 | 5.62 | 5.89 | 5.89 | -16.81% | 168,401 |
| Nov 14, 2024 | 7.15 | 7.65 | 7.02 | 7.08 | 7.08 | -1.26% | 213,692 |
| Nov 13, 2024 | 5.62 | 8.75 | 5.56 | 7.17 | 7.17 | 30.84% | 1,147,658 |
| Nov 12, 2024 | 5.04 | 5.63 | 5.00 | 5.48 | 5.48 | 9.38% | 493,927 |
| Nov 11, 2024 | 4.64 | 5.10 | 4.33 | 5.01 | 5.01 | 8.91% | 489,010 |
| Nov 8, 2024 | 4.42 | 4.88 | 4.24 | 4.60 | 4.60 | -2.13% | 711,878 |
| Nov 7, 2024 | 5.60 | 5.82 | 4.07 | 4.70 | 4.70 | 21.13% | 31,965,944 |
| Nov 6, 2024 | 4.00 | 4.00 | 3.81 | 3.88 | 3.88 | -2.39% | 23,993 |
| Nov 5, 2024 | 3.61 | 4.00 | 3.57 | 3.98 | 3.98 | 8.31% | 44,366 |
| Nov 4, 2024 | 3.66 | 3.67 | 3.41 | 3.67 | 3.67 | 4.86% | 32,238 |
| Nov 1, 2024 | 3.57 | 3.58 | 3.48 | 3.50 | 3.50 | - | 43,965 |
| Oct 31, 2024 | 3.81 | 3.88 | 3.50 | 3.50 | 3.50 | -10.71% | 151,002 |
| Oct 30, 2024 | 3.60 | 3.97 | 3.49 | 3.92 | 3.92 | 8.89% | 282,243 |
| Oct 29, 2024 | 3.62 | 3.76 | 3.56 | 3.60 | 3.60 | -2.44% | 16,585 |
| Oct 28, 2024 | 3.67 | 3.69 | 3.53 | 3.69 | 3.69 | 1.65% | 17,349 |
| Oct 25, 2024 | 3.75 | 3.75 | 3.44 | 3.63 | 3.63 | -0.55% | 46,502 |
| Oct 24, 2024 | 3.72 | 3.99 | 3.52 | 3.65 | 3.65 | 1.11% | 39,045 |
| Oct 23, 2024 | 3.48 | 3.64 | 3.47 | 3.61 | 3.61 | 1.69% | 36,260 |
| Oct 22, 2024 | 3.59 | 3.65 | 3.35 | 3.55 | 3.55 | - | 95,852 |
| Oct 21, 2024 | 3.80 | 3.84 | 3.50 | 3.55 | 3.55 | -6.82% | 61,832 |
| Oct 18, 2024 | 4.17 | 4.23 | 3.64 | 3.81 | 3.81 | -10.77% | 175,970 |
| Oct 17, 2024 | 4.17 | 4.37 | 4.02 | 4.27 | 4.27 | 1.91% | 29,852 |
| Oct 16, 2024 | 4.04 | 4.19 | 3.86 | 4.19 | 4.19 | 6.35% | 24,114 |
| Oct 15, 2024 | 4.35 | 4.36 | 3.85 | 3.94 | 3.94 | -4.83% | 75,186 |
| Oct 14, 2024 | 3.67 | 4.15 | 3.67 | 4.14 | 4.14 | 11.29% | 73,804 |
| Oct 11, 2024 | 3.66 | 3.72 | 3.58 | 3.72 | 3.72 | 1.92% | 8,570 |
| Oct 10, 2024 | 3.55 | 3.75 | 3.55 | 3.65 | 3.65 | -1.35% | 15,531 |
| Oct 9, 2024 | 3.66 | 3.78 | 3.61 | 3.70 | 3.70 | 1.37% | 23,678 |
| Oct 8, 2024 | 3.73 | 3.79 | 3.61 | 3.65 | 3.65 | -2.67% | 23,689 |
| Oct 7, 2024 | 3.74 | 3.79 | 3.67 | 3.75 | 3.75 | 0.27% | 21,197 |
| Oct 4, 2024 | 3.70 | 3.92 | 3.64 | 3.74 | 3.74 | -0.80% | 37,920 |
| Oct 3, 2024 | 3.83 | 3.90 | 3.68 | 3.77 | 3.77 | -0.53% | 19,111 |
| Oct 2, 2024 | 3.64 | 3.85 | 3.64 | 3.79 | 3.79 | 1.07% | 25,894 |
| Oct 1, 2024 | 3.84 | 3.99 | 3.38 | 3.75 | 3.75 | -3.60% | 66,471 |
| Sep 30, 2024 | 3.87 | 3.94 | 3.75 | 3.89 | 3.89 | 1.04% | 24,253 |
| Sep 27, 2024 | 3.76 | 3.85 | 3.65 | 3.85 | 3.85 | 3.77% | 12,715 |
| Sep 26, 2024 | 3.89 | 3.89 | 3.67 | 3.71 | 3.71 | -2.37% | 26,653 |
| Sep 25, 2024 | 3.80 | 3.85 | 3.71 | 3.80 | 3.80 | 0.26% | 27,662 |
| Sep 24, 2024 | 3.45 | 3.80 | 3.40 | 3.79 | 3.79 | 11.47% | 63,349 |
| Sep 23, 2024 | 3.69 | 3.69 | 3.28 | 3.40 | 3.40 | -6.59% | 57,618 |
| Sep 20, 2024 | 3.71 | 3.77 | 3.63 | 3.64 | 3.64 | -2.93% | 39,187 |
| Sep 19, 2024 | 3.94 | 3.94 | 3.70 | 3.75 | 3.75 | -1.57% | 31,980 |
| Sep 18, 2024 | 3.75 | 3.87 | 3.66 | 3.81 | 3.81 | 0.26% | 31,998 |
| Sep 17, 2024 | 3.93 | 3.93 | 3.72 | 3.80 | 3.80 | -2.06% | 84,128 |
| Sep 16, 2024 | 3.78 | 4.00 | 3.70 | 3.88 | 3.88 | 5.15% | 153,200 |
| Sep 13, 2024 | 3.59 | 3.84 | 3.54 | 3.69 | 3.69 | 5.43% | 53,373 |
| Sep 12, 2024 | 3.27 | 3.55 | 3.20 | 3.50 | 3.50 | 6.71% | 65,291 |
| Sep 11, 2024 | 3.20 | 3.31 | 3.15 | 3.28 | 3.28 | 1.86% | 22,863 |
| Sep 10, 2024 | 3.33 | 3.33 | 3.15 | 3.22 | 3.22 | -2.72% | 29,487 |
| Sep 9, 2024 | 3.04 | 3.50 | 3.01 | 3.31 | 3.31 | 9.60% | 91,393 |
| Sep 6, 2024 | 3.23 | 3.23 | 3.02 | 3.02 | 3.02 | -7.65% | 67,997 |
| Sep 5, 2024 | 3.31 | 3.44 | 3.23 | 3.27 | 3.27 | -2.10% | 161,965 |
| Sep 4, 2024 | 3.63 | 3.72 | 2.85 | 3.34 | 3.34 | -7.99% | 3,102,420 |
| Sep 3, 2024 | 3.74 | 3.74 | 3.50 | 3.63 | 3.63 | -1.89% | 51,444 |
| Aug 30, 2024 | 3.88 | 3.95 | 3.64 | 3.70 | 3.70 | -3.65% | 33,925 |
| Aug 29, 2024 | 3.82 | 4.07 | 3.82 | 3.84 | 3.84 | -2.29% | 50,653 |
| Aug 28, 2024 | 4.29 | 4.29 | 3.83 | 3.93 | 3.93 | -8.39% | 40,090 |
| Aug 27, 2024 | 4.64 | 4.65 | 4.25 | 4.29 | 4.29 | -7.54% | 167,203 |
| Aug 26, 2024 | 4.62 | 4.85 | 4.54 | 4.64 | 4.64 | 1.31% | 26,987 |
| Aug 23, 2024 | 4.48 | 4.80 | 4.26 | 4.58 | 4.58 | 3.15% | 42,056 |
| Aug 22, 2024 | 4.53 | 4.65 | 4.32 | 4.44 | 4.44 | -1.33% | 45,623 |
| Aug 21, 2024 | 4.05 | 4.57 | 3.88 | 4.50 | 4.50 | 12.22% | 67,937 |
| Aug 20, 2024 | 4.34 | 4.50 | 3.91 | 4.01 | 4.01 | -7.60% | 80,934 |
| Aug 19, 2024 | 4.20 | 4.35 | 4.17 | 4.34 | 4.34 | 4.08% | 39,545 |
| Aug 16, 2024 | 4.34 | 4.42 | 4.09 | 4.17 | 4.17 | 0.72% | 66,164 |
| Aug 15, 2024 | 4.79 | 4.79 | 4.13 | 4.14 | 4.14 | -9.41% | 107,591 |
| Aug 14, 2024 | 4.55 | 4.69 | 4.52 | 4.57 | 4.57 | 0.88% | 34,627 |
| Aug 13, 2024 | 4.72 | 4.79 | 4.45 | 4.53 | 4.53 | -3.00% | 37,722 |
| Aug 12, 2024 | 4.81 | 4.86 | 4.50 | 4.67 | 4.67 | -2.71% | 49,251 |
| Aug 9, 2024 | 5.10 | 5.22 | 4.80 | 4.80 | 4.80 | -6.80% | 34,166 |
| Aug 8, 2024 | 4.69 | 5.18 | 4.69 | 5.15 | 5.15 | 4.25% | 47,878 |
| Aug 7, 2024 | 4.89 | 5.10 | 4.82 | 4.94 | 4.94 | 4.44% | 48,550 |
| Aug 6, 2024 | 4.57 | 4.73 | 4.57 | 4.73 | 4.73 | 4.19% | 37,372 |
| Aug 5, 2024 | 4.28 | 4.63 | 4.27 | 4.54 | 4.54 | -8.84% | 67,354 |
| Aug 2, 2024 | 4.90 | 5.00 | 4.74 | 4.98 | 4.98 | -1.39% | 73,258 |
| Aug 1, 2024 | 5.45 | 5.48 | 4.95 | 5.05 | 5.05 | -7.17% | 77,953 |
| Jul 31, 2024 | 5.55 | 5.60 | 5.32 | 5.44 | 5.44 | -1.45% | 68,383 |
| Jul 30, 2024 | 6.04 | 6.05 | 5.51 | 5.52 | 5.52 | -9.21% | 112,539 |
| Jul 29, 2024 | 6.32 | 6.48 | 6.06 | 6.08 | 6.08 | -4.70% | 50,025 |
| Jul 26, 2024 | 6.26 | 6.48 | 6.02 | 6.38 | 6.38 | 2.57% | 82,416 |
| Jul 25, 2024 | 6.20 | 6.35 | 6.01 | 6.22 | 6.22 | 3.32% | 97,720 |
| Jul 24, 2024 | 6.23 | 6.25 | 5.92 | 6.02 | 6.02 | -7.24% | 97,255 |
| Jul 23, 2024 | 6.31 | 6.60 | 5.91 | 6.49 | 6.49 | -1.67% | 264,494 |
| Jul 22, 2024 | 6.14 | 6.96 | 5.71 | 6.60 | 6.60 | 12.82% | 936,902 |
| Jul 19, 2024 | 6.43 | 6.75 | 5.67 | 5.85 | 5.85 | -10.28% | 288,101 |
| Jul 18, 2024 | 6.79 | 6.92 | 6.32 | 6.52 | 6.52 | -3.41% | 257,291 |
| Jul 17, 2024 | 7.43 | 7.73 | 6.45 | 6.75 | 6.75 | -7.15% | 613,798 |
| Jul 16, 2024 | 8.00 | 8.49 | 6.50 | 7.27 | 7.27 | -20.81% | 1,156,599 |
| Jul 15, 2024 | 5.87 | 10.67 | 5.86 | 9.18 | 9.18 | 53.77% | 17,793,568 |
| Jul 12, 2024 | 6.01 | 6.61 | 5.77 | 5.97 | 5.97 | -18.55% | 1,025,719 |
| Jul 11, 2024 | 5.24 | 7.80 | 4.62 | 7.33 | 7.33 | 85.10% | 18,284,885 |
| Jul 10, 2024 | 3.81 | 4.05 | 3.62 | 3.96 | 3.96 | 3.94% | 145,115 |
| Jul 9, 2024 | 3.85 | 3.88 | 3.52 | 3.81 | 3.81 | 0.53% | 231,437 |
| Jul 8, 2024 | 4.09 | 4.15 | 3.61 | 3.79 | 3.79 | -10.40% | 271,245 |
| Jul 5, 2024 | 4.83 | 4.90 | 4.07 | 4.23 | 4.23 | -21.23% | 332,261 |
| Jul 3, 2024 | 5.36 | 5.77 | 5.10 | 5.37 | 5.37 | 4.88% | 181,895 |
| Jul 2, 2024 | 5.70 | 5.70 | 5.00 | 5.12 | 5.12 | -28.19% | 390,107 |