Cyngn Inc. (CYN)
NASDAQ: CYN · Real-Time Price · USD
4.510
+0.045 (1.01%)
Apr 17, 2025, 4:00 PM EDT - Market closed

Cyngn Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20254.524.544.384.514.511.01%35,754
Apr 16, 20254.354.524.294.474.47-0.11%26,384
Apr 15, 20254.394.474.274.474.473.71%19,403
Apr 14, 20254.344.354.154.314.312.38%24,586
Apr 11, 20254.244.374.104.214.21-1.17%18,730
Apr 10, 20254.354.554.014.264.26-8.19%68,389
Apr 9, 20253.914.653.814.644.6412.90%79,511
Apr 8, 20253.994.303.914.114.115.52%76,756
Apr 7, 20253.874.143.663.903.900.13%79,266
Apr 4, 20254.124.143.763.893.89-12.39%96,852
Apr 3, 20254.524.654.214.444.44-6.72%340,031
Apr 2, 20254.304.944.264.764.767.94%41,979
Apr 1, 20254.474.504.224.414.41-2.65%23,556
Mar 31, 20254.514.544.274.534.530.44%47,072
Mar 28, 20254.774.994.404.514.51-8.33%48,667
Mar 27, 20254.774.934.694.924.921.86%30,526
Mar 26, 20255.005.584.674.834.83-3.21%139,976
Mar 25, 20254.905.194.824.994.990.20%58,168
Mar 24, 20254.855.704.584.984.989.21%160,207
Mar 21, 20254.524.794.374.564.56-1.72%52,593
Mar 20, 20254.705.004.574.644.64-3.93%35,893
Mar 19, 20254.805.114.704.834.830.63%93,761
Mar 18, 20254.485.084.204.804.806.90%77,101
Mar 17, 20254.604.634.264.494.49-3.44%56,711
Mar 14, 20254.995.114.494.654.65-4.71%127,070
Mar 13, 20254.375.004.184.884.8811.42%163,235
Mar 12, 20253.804.503.624.384.3814.36%290,866
Mar 11, 20254.514.513.783.833.83-10.72%540,233
Mar 10, 20254.764.804.214.294.29-12.45%310,764
Mar 7, 20255.705.804.704.904.90-14.19%252,965
Mar 6, 20256.006.165.605.715.71-10.92%177,456
Mar 5, 20256.626.826.246.416.41-4.19%189,975
Mar 4, 20256.036.845.866.696.696.70%141,944
Mar 3, 20256.837.326.256.276.27-8.20%131,255
Feb 28, 20255.887.605.636.836.8314.41%570,195
Feb 27, 20256.757.195.865.975.97-9.41%323,531
Feb 26, 20256.006.786.006.596.599.11%262,692
Feb 25, 20256.606.806.006.046.04-10.65%266,542
Feb 24, 20257.387.626.676.766.76-12.89%357,680
Feb 21, 20256.979.696.707.767.769.76%1,699,883
Feb 20, 20257.497.506.907.077.07-6.11%407,494
Feb 19, 20258.279.037.357.537.53-15.20%879,947
Feb 18, 202511.1711.258.558.888.88-35.93%781,114
Feb 14, 202516.3717.8512.7513.8613.86-12.00%1,092,302
Feb 13, 202518.0021.0015.1515.7515.75-30.00%1,173,391
Feb 12, 202523.0430.0018.6922.5022.50-7.98%2,177,914
Feb 11, 202538.2443.4218.7524.4524.45-11.75%6,152,685
Feb 10, 202513.2829.5512.1527.7127.71206.81%13,908,267
Feb 7, 20258.9310.208.559.039.03-28.84%906,785
Feb 6, 202513.3413.3511.4212.6912.693.17%1,229,835