Cyngn Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	1.53	1.65	1.53	1.60	1.60	2.56%	390,016
Mar 9, 2026	1.46	1.64	1.45	1.56	1.56	5.41%	354,072
Mar 6, 2026	1.50	1.53	1.45	1.48	1.48	-0.67%	219,365
Mar 5, 2026	1.59	1.63	1.45	1.49	1.49	-5.10%	265,698
Mar 4, 2026	1.49	1.65	1.49	1.57	1.57	5.37%	575,734
Mar 3, 2026	1.46	1.54	1.41	1.49	1.49	-1.32%	319,553
Mar 2, 2026	1.47	1.56	1.42	1.51	1.51	-1.31%	264,529
Feb 27, 2026	1.54	1.56	1.49	1.53	1.53	-2.55%	179,860
Feb 26, 2026	1.54	1.60	1.51	1.57	1.57	0.64%	203,822
Feb 25, 2026	1.48	1.57	1.47	1.56	1.56	6.85%	316,510
Feb 24, 2026	1.37	1.47	1.33	1.46	1.46	5.80%	378,806
Feb 23, 2026	1.41	1.42	1.34	1.38	1.38	-3.50%	393,964
Feb 20, 2026	1.47	1.50	1.41	1.43	1.43	-5.30%	356,559
Feb 19, 2026	1.45	1.51	1.41	1.51	1.51	3.42%	320,296
Feb 18, 2026	1.46	1.50	1.44	1.46	1.46	0.69%	219,035
Feb 17, 2026	1.50	1.51	1.43	1.45	1.45	-4.61%	374,312
Feb 13, 2026	1.45	1.56	1.45	1.52	1.52	4.83%	314,205
Feb 12, 2026	1.53	1.54	1.41	1.45	1.45	-6.45%	771,902
Feb 11, 2026	1.63	1.63	1.49	1.55	1.55	-4.91%	486,441
Feb 10, 2026	1.66	1.71	1.61	1.63	1.63	-3.55%	497,880
Feb 9, 2026	1.68	1.72	1.58	1.69	1.69	-1.74%	606,099
Feb 6, 2026	1.61	1.74	1.61	1.72	1.72	7.50%	603,779
Feb 5, 2026	1.67	1.67	1.53	1.60	1.60	-10.11%	1,066,597
Feb 4, 2026	1.89	1.93	1.75	1.78	1.78	-9.18%	2,010,590
Feb 3, 2026	1.96	2.10	1.82	1.96	1.96	17.37%	52,881,830
Feb 2, 2026	1.72	1.80	1.66	1.67	1.67	-5.11%	647,147
Jan 30, 2026	1.68	1.79	1.68	1.76	1.76	1.73%	526,681
Jan 29, 2026	1.87	1.95	1.65	1.73	1.73	-11.73%	1,353,708
Jan 28, 2026	1.90	2.02	1.76	1.96	1.96	-2.97%	2,296,843
Jan 27, 2026	2.75	2.76	1.95	2.02	2.02	-2.88%	78,489,554
Jan 26, 2026	2.16	2.17	2.05	2.08	2.08	-6.73%	171,136
Jan 23, 2026	2.35	2.35	2.20	2.23	2.23	-4.70%	130,645
Jan 22, 2026	2.28	2.44	2.26	2.34	2.34	2.86%	366,767
Jan 21, 2026	2.29	2.29	2.10	2.28	2.28	2.02%	307,585
Jan 20, 2026	2.29	2.30	2.20	2.23	2.23	-0.45%	172,941
Jan 16, 2026	2.45	2.46	2.18	2.24	2.24	-7.82%	446,606
Jan 15, 2026	2.60	2.62	2.43	2.43	2.43	-6.54%	243,071
Jan 14, 2026	2.54	2.62	2.54	2.60	2.60	1.56%	87,149
Jan 13, 2026	2.75	2.76	2.56	2.56	2.56	-6.91%	164,028
Jan 12, 2026	2.64	2.78	2.62	2.75	2.75	4.17%	150,848
Jan 9, 2026	2.58	2.72	2.55	2.64	2.64	3.13%	143,106
Jan 8, 2026	2.60	2.72	2.49	2.56	2.56	-1.54%	324,375
Jan 7, 2026	2.69	2.79	2.56	2.60	2.60	-3.70%	197,839
Jan 6, 2026	2.92	2.92	2.63	2.70	2.70	-5.59%	368,047
Jan 5, 2026	2.76	2.98	2.74	2.86	2.86	4.00%	273,836
Jan 2, 2026	2.48	2.77	2.41	2.75	2.75	15.55%	459,772
Dec 31, 2025	2.46	2.48	2.23	2.38	2.38	-3.25%	567,179
Dec 30, 2025	2.80	2.82	2.40	2.46	2.46	-13.38%	610,669
Dec 29, 2025	2.90	2.96	2.79	2.84	2.84	-2.07%	191,115
Dec 26, 2025	3.04	3.06	2.85	2.90	2.90	-8.52%	188,576