Cyngn Inc. (CYN)
NASDAQ: CYN · Real-Time Price · USD
6.22
0.00 (0.00%)
Oct 3, 2025, 2:58 PM EDT - Market open
Cyngn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 6.27 | 6.82 | 6.17 | 6.23 | - | 0.16% | 524,655 |
| Oct 2, 2025 | 5.83 | 6.36 | 5.83 | 6.22 | 6.22 | 6.69% | 265,733 |
| Oct 1, 2025 | 6.00 | 6.14 | 5.81 | 5.83 | 5.83 | -3.32% | 306,143 |
| Sep 30, 2025 | 6.03 | 6.30 | 5.80 | 6.03 | 6.03 | 0.50% | 231,410 |
| Sep 29, 2025 | 5.71 | 6.10 | 5.71 | 6.00 | 6.00 | 5.63% | 204,970 |
| Sep 26, 2025 | 5.76 | 5.81 | 5.52 | 5.68 | 5.68 | -1.73% | 101,242 |
| Sep 25, 2025 | 5.73 | 5.85 | 5.51 | 5.78 | 5.78 | -3.18% | 182,313 |
| Sep 24, 2025 | 6.03 | 6.23 | 5.94 | 5.97 | 5.97 | -0.33% | 199,079 |
| Sep 23, 2025 | 6.13 | 6.23 | 5.92 | 5.99 | 5.99 | -1.32% | 271,182 |
| Sep 22, 2025 | 5.68 | 6.20 | 5.56 | 6.07 | 6.07 | 7.82% | 505,916 |
| Sep 19, 2025 | 5.69 | 5.75 | 5.53 | 5.63 | 5.63 | 1.08% | 435,142 |
| Sep 18, 2025 | 5.67 | 5.92 | 5.51 | 5.57 | 5.57 | 1.64% | 328,710 |
| Sep 17, 2025 | 5.23 | 5.85 | 5.23 | 5.48 | 5.48 | 4.98% | 339,303 |
| Sep 16, 2025 | 5.41 | 5.49 | 5.20 | 5.22 | 5.22 | -4.92% | 194,228 |
| Sep 15, 2025 | 5.40 | 5.57 | 5.30 | 5.49 | 5.49 | 1.29% | 167,515 |
| Sep 12, 2025 | 5.49 | 5.53 | 5.29 | 5.42 | 5.42 | -0.73% | 163,424 |
| Sep 11, 2025 | 5.27 | 5.48 | 5.25 | 5.46 | 5.46 | 3.80% | 256,731 |
| Sep 10, 2025 | 5.20 | 5.39 | 5.20 | 5.26 | 5.26 | -1.50% | 143,267 |
| Sep 9, 2025 | 5.40 | 5.45 | 5.20 | 5.34 | 5.34 | 0.75% | 156,278 |
| Sep 8, 2025 | 5.51 | 5.54 | 5.20 | 5.30 | 5.30 | -6.19% | 229,510 |
| Sep 5, 2025 | 5.07 | 5.68 | 5.07 | 5.65 | 5.65 | 10.78% | 280,116 |
| Sep 4, 2025 | 5.18 | 5.19 | 5.02 | 5.10 | 5.10 | -1.73% | 174,282 |
| Sep 3, 2025 | 5.21 | 5.37 | 5.10 | 5.19 | 5.19 | -0.38% | 168,949 |
| Sep 2, 2025 | 5.33 | 5.58 | 5.06 | 5.21 | 5.21 | -4.75% | 388,014 |
| Aug 29, 2025 | 5.90 | 5.99 | 5.47 | 5.47 | 5.47 | -7.91% | 185,824 |
| Aug 28, 2025 | 6.01 | 6.12 | 5.90 | 5.94 | 5.94 | -1.16% | 145,658 |
| Aug 27, 2025 | 5.76 | 6.18 | 5.71 | 6.01 | 6.01 | 4.52% | 318,886 |
| Aug 26, 2025 | 6.14 | 6.30 | 5.71 | 5.75 | 5.75 | -6.35% | 430,443 |
| Aug 25, 2025 | 5.95 | 6.31 | 5.71 | 6.14 | 6.14 | 2.85% | 303,646 |
| Aug 22, 2025 | 5.43 | 6.00 | 5.42 | 5.97 | 5.97 | 9.94% | 363,758 |
| Aug 21, 2025 | 5.33 | 5.46 | 5.18 | 5.43 | 5.43 | 0.74% | 159,248 |
| Aug 20, 2025 | 5.17 | 5.43 | 4.96 | 5.39 | 5.39 | -1.64% | 415,269 |
| Aug 19, 2025 | 5.58 | 5.64 | 5.22 | 5.48 | 5.48 | -2.84% | 554,411 |
| Aug 18, 2025 | 5.85 | 5.95 | 5.61 | 5.64 | 5.64 | -5.21% | 439,979 |
| Aug 15, 2025 | 6.06 | 6.15 | 5.90 | 5.95 | 5.95 | -3.57% | 273,531 |
| Aug 14, 2025 | 6.19 | 6.44 | 6.05 | 6.17 | 6.17 | -4.49% | 448,864 |
| Aug 13, 2025 | 6.34 | 6.65 | 6.18 | 6.46 | 6.46 | 5.56% | 493,239 |
| Aug 12, 2025 | 6.65 | 6.76 | 6.00 | 6.12 | 6.12 | -6.99% | 545,380 |
| Aug 11, 2025 | 6.62 | 6.73 | 6.33 | 6.58 | 6.58 | -0.30% | 379,792 |
| Aug 8, 2025 | 6.67 | 6.78 | 6.08 | 6.60 | 6.60 | -1.35% | 784,342 |
| Aug 7, 2025 | 6.85 | 7.55 | 6.56 | 6.69 | 6.69 | 1.52% | 593,199 |
| Aug 6, 2025 | 7.00 | 7.09 | 6.50 | 6.59 | 6.59 | -4.91% | 472,042 |
| Aug 5, 2025 | 7.11 | 7.20 | 6.85 | 6.93 | 6.93 | -3.75% | 246,227 |
| Aug 4, 2025 | 6.77 | 7.20 | 6.60 | 7.20 | 7.20 | 7.46% | 431,575 |
| Aug 1, 2025 | 7.01 | 7.10 | 6.65 | 6.70 | 6.70 | -8.34% | 380,952 |
| Jul 31, 2025 | 7.70 | 7.79 | 7.31 | 7.31 | 7.31 | -4.82% | 297,799 |
| Jul 30, 2025 | 7.59 | 8.02 | 7.51 | 7.68 | 7.68 | -2.04% | 218,664 |
| Jul 29, 2025 | 8.21 | 8.21 | 7.63 | 7.84 | 7.84 | -4.51% | 460,770 |
| Jul 28, 2025 | 8.77 | 8.83 | 8.18 | 8.21 | 8.21 | -7.65% | 545,661 |
| Jul 25, 2025 | 9.17 | 9.26 | 8.63 | 8.89 | 8.89 | -5.22% | 779,539 |