Cyngn Inc. (CYN)
NASDAQ: CYN · Real-Time Price · USD
3.710
-0.090 (-2.37%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 3.89 | 3.89 | 3.67 | 3.71 | 3.71 | -2.37% | 25,870 |
| 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 |
| Jul 1, 2024 | 7.65 | 7.65 | 6.88 | 7.13 | 7.13 | -2.60% | 72,127 |
| Jun 28, 2024 | 7.65 | 7.65 | 6.83 | 7.32 | 7.32 | -4.94% | 91,904 |
| Jun 27, 2024 | 7.09 | 8.39 | 6.97 | 7.70 | 7.70 | 9.22% | 426,574 |
| Jun 26, 2024 | 6.06 | 7.26 | 5.80 | 7.05 | 7.05 | 10.16% | 266,108 |
| Jun 25, 2024 | 6.80 | 6.89 | 6.20 | 6.40 | 6.40 | -6.57% | 155,530 |
| Jun 24, 2024 | 7.00 | 7.30 | 6.77 | 6.85 | 6.85 | -5.26% | 119,591 |
| Jun 21, 2024 | 7.40 | 7.74 | 6.69 | 7.23 | 7.23 | -7.66% | 276,752 |
| Jun 20, 2024 | 8.62 | 9.00 | 7.51 | 7.83 | 7.83 | -1.39% | 472,254 |
| Jun 18, 2024 | 8.20 | 8.27 | 7.61 | 7.94 | 7.94 | -8.10% | 231,883 |
| Jun 17, 2024 | 8.90 | 9.15 | 8.31 | 8.64 | 8.64 | -3.14% | 139,150 |
| Jun 14, 2024 | 8.92 | 9.77 | 8.76 | 8.92 | 8.92 | -7.08% | 165,562 |
| Jun 13, 2024 | 9.26 | 9.70 | 9.00 | 9.60 | 9.60 | -6.34% | 260,745 |
| Jun 12, 2024 | 12.32 | 12.54 | 9.57 | 10.25 | 10.25 | 7.89% | 1,688,031 |
| Jun 11, 2024 | 11.00 | 11.44 | 9.50 | 9.50 | 9.50 | -4.33% | 599,076 |
| Jun 10, 2024 | 9.06 | 10.34 | 8.78 | 9.93 | 9.93 | 11.57% | 389,507 |
| Jun 7, 2024 | 9.28 | 10.10 | 8.10 | 8.90 | 8.90 | -4.20% | 190,478 |
| Jun 6, 2024 | 9.57 | 9.95 | 9.02 | 9.29 | 9.29 | -12.52% | 167,548 |
| Jun 5, 2024 | 9.84 | 11.96 | 9.45 | 10.62 | 10.62 | 7.93% | 342,655 |
| Jun 4, 2024 | 10.45 | 10.50 | 9.60 | 9.84 | 9.84 | -5.84% | 136,890 |
| Jun 3, 2024 | 8.84 | 10.49 | 8.60 | 10.45 | 10.45 | 15.85% | 210,952 |
| May 31, 2024 | 10.00 | 10.08 | 8.29 | 9.02 | 9.02 | -12.34% | 188,367 |
| May 30, 2024 | 10.50 | 10.80 | 10.04 | 10.29 | 10.29 | -5.60% | 73,549 |
| May 29, 2024 | 11.04 | 12.00 | 10.32 | 10.90 | 10.90 | -0.91% | 102,247 |
| May 28, 2024 | 11.81 | 12.00 | 10.81 | 11.00 | 11.00 | -5.74% | 112,980 |
| May 24, 2024 | 12.50 | 13.00 | 11.40 | 11.67 | 11.67 | -6.27% | 136,455 |
| May 23, 2024 | 11.83 | 16.00 | 11.83 | 12.45 | 12.45 | -2.05% | 361,076 |
| May 22, 2024 | 11.20 | 12.98 | 11.01 | 12.71 | 12.71 | 1.92% | 129,250 |
| May 21, 2024 | 11.53 | 12.84 | 11.36 | 12.47 | 12.47 | -5.32% | 147,696 |
| May 20, 2024 | 12.20 | 13.88 | 11.01 | 13.17 | 13.17 | 12.76% | 343,530 |
| May 17, 2024 | 15.15 | 16.49 | 9.50 | 11.68 | 11.68 | -7.30% | 1,091,876 |
| May 16, 2024 | 14.00 | 18.00 | 11.80 | 12.60 | 12.60 | 46.85% | 3,534,920 |
| May 15, 2024 | 8.37 | 8.76 | 7.33 | 8.58 | 8.58 | 17.37% | 294,407 |
| May 14, 2024 | 8.00 | 8.25 | 6.72 | 7.31 | 7.31 | 4.28% | 175,409 |
| May 13, 2024 | 7.50 | 7.69 | 6.77 | 7.01 | 7.01 | -7.28% | 95,801 |
| May 10, 2024 | 8.60 | 8.86 | 7.21 | 7.56 | 7.56 | -13.40% | 150,265 |
| May 9, 2024 | 9.94 | 10.00 | 8.51 | 8.73 | 8.73 | -15.73% | 115,139 |
| May 8, 2024 | 10.45 | 10.50 | 10.20 | 10.36 | 10.36 | -0.67% | 90,942 |
| May 7, 2024 | 10.50 | 10.55 | 10.19 | 10.43 | 10.43 | -0.19% | 43,452 |
| May 6, 2024 | 10.42 | 10.61 | 10.26 | 10.45 | 10.45 | 1.85% | 53,933 |