Cyngn Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	1.55	1.56	1.55	1.56	-	5.07%	19,650
Mar 30, 2026	1.57	1.57	1.46	1.48	1.48	-3.90%	413,482
Mar 27, 2026	1.70	1.70	1.45	1.54	1.54	-11.49%	1,378,740
Mar 26, 2026	1.76	1.88	1.70	1.74	1.74	-13.43%	473,000
Mar 25, 2026	2.04	2.08	1.92	2.01	2.01	-2.90%	1,111,817
Mar 24, 2026	2.02	2.10	2.00	2.07	2.07	5.61%	783,439
Mar 23, 2026	2.20	2.20	1.93	1.96	1.96	-11.31%	1,055,115
Mar 20, 2026	2.27	2.30	2.20	2.21	2.21	-3.91%	392,672
Mar 19, 2026	2.36	2.37	2.16	2.30	2.30	-4.17%	1,798,772
Mar 18, 2026	2.54	2.56	2.34	2.40	2.40	-10.11%	1,000,749
Mar 17, 2026	2.21	2.69	2.21	2.67	2.67	15.58%	2,840,476
Mar 16, 2026	2.58	2.95	2.20	2.31	2.31	-2.94%	14,550,448
Mar 13, 2026	2.13	2.47	2.13	2.38	2.38	10.19%	2,004,772
Mar 12, 2026	1.88	2.25	1.85	2.16	2.16	12.50%	3,242,702
Mar 11, 2026	1.95	2.07	1.83	1.92	1.92	20.00%	44,103,774
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