Cyngn Inc. (CYN)
NASDAQ: CYN · Real-Time Price · USD
4.895
-0.095 (-1.90%)
May 30, 2025, 2:50 PM - Market open
Cyngn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 4.87 | 4.95 | 4.76 | 4.88 | - | -2.20% | 4,569 |
| May 29, 2025 | 5.04 | 5.05 | 4.89 | 4.99 | 4.99 | - | 42,242 |
| May 28, 2025 | 4.63 | 4.99 | 4.63 | 4.99 | 4.99 | 7.08% | 58,873 |
| May 27, 2025 | 4.54 | 4.71 | 4.43 | 4.66 | 4.66 | 3.79% | 45,141 |
| May 23, 2025 | 4.38 | 4.49 | 4.25 | 4.49 | 4.49 | 1.81% | 27,597 |
| May 22, 2025 | 4.32 | 4.44 | 4.24 | 4.41 | 4.41 | 4.01% | 21,235 |
| May 21, 2025 | 4.33 | 4.49 | 4.24 | 4.24 | 4.24 | -1.85% | 37,298 |
| May 20, 2025 | 4.39 | 4.54 | 4.27 | 4.32 | 4.32 | -1.82% | 50,724 |
| May 19, 2025 | 4.59 | 4.74 | 4.06 | 4.40 | 4.40 | -6.98% | 89,720 |
| May 16, 2025 | 4.66 | 4.75 | 4.55 | 4.73 | 4.73 | 0.85% | 28,993 |
| May 15, 2025 | 4.78 | 4.78 | 4.44 | 4.69 | 4.69 | - | 24,214 |
| May 14, 2025 | 4.80 | 4.83 | 4.65 | 4.69 | 4.69 | -1.26% | 30,004 |
| May 13, 2025 | 4.75 | 4.80 | 4.60 | 4.75 | 4.75 | 1.06% | 54,951 |
| May 12, 2025 | 4.34 | 4.76 | 4.13 | 4.70 | 4.70 | 13.80% | 71,159 |
| May 9, 2025 | 4.21 | 4.44 | 4.08 | 4.13 | 4.13 | -5.28% | 49,330 |
| May 8, 2025 | 4.47 | 4.48 | 3.80 | 4.36 | 4.36 | -16.95% | 209,683 |
| May 7, 2025 | 5.30 | 5.49 | 5.15 | 5.25 | 5.25 | -0.94% | 49,081 |
| May 6, 2025 | 5.23 | 5.34 | 5.05 | 5.30 | 5.30 | 1.05% | 28,647 |
| May 5, 2025 | 5.19 | 5.39 | 5.15 | 5.25 | 5.25 | 3.45% | 49,637 |
| May 2, 2025 | 5.17 | 5.43 | 4.82 | 5.07 | 5.07 | - | 97,810 |
| May 1, 2025 | 4.59 | 5.15 | 4.50 | 5.07 | 5.07 | 12.67% | 77,496 |
| Apr 30, 2025 | 4.40 | 4.51 | 4.12 | 4.50 | 4.50 | 0.67% | 43,065 |
| Apr 29, 2025 | 4.46 | 4.96 | 4.34 | 4.47 | 4.47 | -0.22% | 18,836 |
| Apr 28, 2025 | 4.71 | 4.71 | 4.40 | 4.48 | 4.48 | -4.88% | 23,942 |
| Apr 25, 2025 | 4.81 | 4.85 | 4.61 | 4.71 | 4.71 | -3.48% | 32,652 |
| Apr 24, 2025 | 4.81 | 4.97 | 4.67 | 4.88 | 4.88 | 1.46% | 21,507 |
| Apr 23, 2025 | 5.03 | 5.05 | 4.79 | 4.81 | 4.81 | 1.05% | 41,331 |
| Apr 22, 2025 | 4.73 | 4.95 | 4.58 | 4.76 | 4.76 | 0.63% | 38,615 |
| Apr 21, 2025 | 4.60 | 4.73 | 4.31 | 4.73 | 4.73 | 4.88% | 35,375 |
| Apr 17, 2025 | 4.52 | 4.54 | 4.38 | 4.51 | 4.51 | 1.01% | 35,754 |
| Apr 16, 2025 | 4.35 | 4.52 | 4.29 | 4.47 | 4.47 | -0.11% | 26,384 |
| Apr 15, 2025 | 4.39 | 4.47 | 4.27 | 4.47 | 4.47 | 3.71% | 19,403 |
| Apr 14, 2025 | 4.34 | 4.35 | 4.15 | 4.31 | 4.31 | 2.38% | 24,586 |
| Apr 11, 2025 | 4.24 | 4.37 | 4.10 | 4.21 | 4.21 | -1.17% | 18,730 |
| Apr 10, 2025 | 4.35 | 4.55 | 4.01 | 4.26 | 4.26 | -8.19% | 68,389 |
| Apr 9, 2025 | 3.91 | 4.65 | 3.81 | 4.64 | 4.64 | 12.90% | 79,511 |
| Apr 8, 2025 | 3.99 | 4.30 | 3.91 | 4.11 | 4.11 | 5.52% | 76,756 |
| Apr 7, 2025 | 3.87 | 4.14 | 3.66 | 3.90 | 3.90 | 0.13% | 79,266 |
| Apr 4, 2025 | 4.12 | 4.14 | 3.76 | 3.89 | 3.89 | -12.39% | 96,852 |
| Apr 3, 2025 | 4.52 | 4.65 | 4.21 | 4.44 | 4.44 | -6.72% | 340,031 |
| Apr 2, 2025 | 4.30 | 4.94 | 4.26 | 4.76 | 4.76 | 7.94% | 41,979 |
| Apr 1, 2025 | 4.47 | 4.50 | 4.22 | 4.41 | 4.41 | -2.65% | 23,556 |
| Mar 31, 2025 | 4.51 | 4.54 | 4.27 | 4.53 | 4.53 | 0.44% | 47,072 |
| Mar 28, 2025 | 4.77 | 4.99 | 4.40 | 4.51 | 4.51 | -8.33% | 48,667 |
| Mar 27, 2025 | 4.77 | 4.93 | 4.69 | 4.92 | 4.92 | 1.86% | 30,526 |
| Mar 26, 2025 | 5.00 | 5.58 | 4.67 | 4.83 | 4.83 | -3.21% | 139,976 |
| Mar 25, 2025 | 4.90 | 5.19 | 4.82 | 4.99 | 4.99 | 0.20% | 58,168 |
| Mar 24, 2025 | 4.85 | 5.70 | 4.58 | 4.98 | 4.98 | 9.21% | 160,207 |
| Mar 21, 2025 | 4.52 | 4.79 | 4.37 | 4.56 | 4.56 | -1.72% | 52,593 |
| Mar 20, 2025 | 4.70 | 5.00 | 4.57 | 4.64 | 4.64 | -3.93% | 35,893 |