Cyngn Inc. (CYN)
NASDAQ: CYN · Real-Time Price · USD
2.700
-0.160 (-5.59%)
At close: Jan 6, 2026, 4:00 PM EST
2.790
+0.090 (3.35%)
After-hours: Jan 6, 2026, 4:57 PM EST
Cyngn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 2.92 | 2.92 | 2.63 | 2.71 | - | -5.24% | 261,812 |
| Jan 5, 2026 | 2.76 | 2.98 | 2.74 | 2.86 | 2.86 | 4.00% | 273,836 |
| Jan 2, 2026 | 2.48 | 2.77 | 2.41 | 2.75 | 2.75 | 15.55% | 459,772 |
| Dec 31, 2025 | 2.46 | 2.48 | 2.23 | 2.38 | 2.38 | -3.25% | 567,179 |
| Dec 30, 2025 | 2.80 | 2.82 | 2.40 | 2.46 | 2.46 | -13.38% | 610,669 |
| Dec 29, 2025 | 2.90 | 2.96 | 2.79 | 2.84 | 2.84 | -2.07% | 191,115 |
| Dec 26, 2025 | 3.04 | 3.06 | 2.85 | 2.90 | 2.90 | -8.52% | 188,576 |
| Dec 24, 2025 | 3.05 | 3.17 | 3.00 | 3.17 | 3.17 | 2.59% | 134,038 |
| Dec 23, 2025 | 3.10 | 3.18 | 3.01 | 3.09 | 3.09 | -2.52% | 156,614 |
| Dec 22, 2025 | 3.17 | 3.38 | 3.15 | 3.17 | 3.17 | -0.94% | 186,747 |
| Dec 19, 2025 | 3.00 | 3.28 | 2.98 | 3.20 | 3.20 | 6.31% | 196,837 |
| Dec 18, 2025 | 2.94 | 3.06 | 2.94 | 3.01 | 3.01 | 1.35% | 179,649 |
| Dec 17, 2025 | 2.95 | 3.12 | 2.91 | 2.97 | 2.97 | 0.68% | 271,811 |
| Dec 16, 2025 | 3.35 | 3.36 | 2.83 | 2.95 | 2.95 | -8.67% | 6,290,005 |
| Dec 15, 2025 | 3.65 | 3.67 | 3.23 | 3.23 | 3.23 | -11.26% | 142,584 |
| Dec 12, 2025 | 3.92 | 4.09 | 3.63 | 3.64 | 3.64 | -7.38% | 128,546 |
| Dec 11, 2025 | 3.95 | 4.10 | 3.82 | 3.93 | 3.93 | -1.75% | 161,803 |
| Dec 10, 2025 | 3.80 | 4.08 | 3.78 | 4.00 | 4.00 | 5.26% | 181,810 |
| Dec 9, 2025 | 3.52 | 3.81 | 3.52 | 3.80 | 3.80 | 5.85% | 135,266 |
| Dec 8, 2025 | 3.76 | 3.76 | 3.53 | 3.59 | 3.59 | -3.75% | 106,909 |
| Dec 5, 2025 | 3.90 | 3.93 | 3.73 | 3.73 | 3.73 | -4.60% | 112,551 |
| Dec 4, 2025 | 3.78 | 3.95 | 3.66 | 3.91 | 3.91 | 3.17% | 146,661 |
| Dec 3, 2025 | 3.37 | 3.96 | 3.31 | 3.79 | 3.79 | 12.80% | 726,851 |
| Dec 2, 2025 | 3.28 | 3.44 | 3.23 | 3.36 | 3.36 | 2.75% | 51,752 |
| Dec 1, 2025 | 3.51 | 3.54 | 3.25 | 3.27 | 3.27 | -8.91% | 204,724 |
| Nov 28, 2025 | 3.64 | 3.67 | 3.54 | 3.59 | 3.59 | -0.83% | 60,438 |
| Nov 26, 2025 | 3.31 | 3.69 | 3.31 | 3.62 | 3.62 | 10.70% | 192,751 |
| Nov 25, 2025 | 3.34 | 3.34 | 3.18 | 3.27 | 3.27 | -2.10% | 131,326 |
| Nov 24, 2025 | 3.07 | 3.60 | 3.07 | 3.34 | 3.34 | 8.79% | 322,176 |
| Nov 21, 2025 | 2.88 | 3.13 | 2.76 | 3.07 | 3.07 | 7.72% | 229,031 |
| Nov 20, 2025 | 2.88 | 3.10 | 2.77 | 2.85 | 2.85 | 3.64% | 270,889 |
| Nov 19, 2025 | 2.98 | 3.20 | 2.62 | 2.75 | 2.75 | -24.03% | 754,465 |
| Nov 18, 2025 | 3.46 | 3.66 | 3.37 | 3.62 | 3.62 | 4.62% | 144,702 |
| Nov 17, 2025 | 3.51 | 3.67 | 3.41 | 3.46 | 3.46 | -2.81% | 271,733 |
| Nov 14, 2025 | 3.47 | 3.66 | 3.42 | 3.56 | 3.56 | -2.47% | 167,182 |
| Nov 13, 2025 | 3.76 | 3.92 | 3.58 | 3.65 | 3.65 | -5.19% | 198,787 |
| Nov 12, 2025 | 3.92 | 4.00 | 3.73 | 3.85 | 3.85 | -1.53% | 156,513 |
| Nov 11, 2025 | 3.98 | 4.02 | 3.88 | 3.91 | 3.91 | -2.25% | 148,863 |
| Nov 10, 2025 | 4.22 | 4.23 | 3.88 | 4.00 | 4.00 | -1.96% | 168,052 |
| Nov 7, 2025 | 4.07 | 4.15 | 3.80 | 4.08 | 4.08 | -4.23% | 360,340 |
| Nov 6, 2025 | 4.31 | 4.47 | 4.12 | 4.26 | 4.26 | -2.07% | 346,674 |
| Nov 5, 2025 | 4.15 | 4.36 | 4.11 | 4.35 | 4.35 | 4.82% | 109,976 |
| Nov 4, 2025 | 4.26 | 4.40 | 4.11 | 4.15 | 4.15 | -6.32% | 229,556 |
| Nov 3, 2025 | 4.69 | 4.76 | 4.41 | 4.43 | 4.43 | -6.93% | 168,221 |
| Oct 31, 2025 | 4.55 | 4.80 | 4.50 | 4.76 | 4.76 | 4.62% | 128,859 |
| Oct 30, 2025 | 4.69 | 4.74 | 4.53 | 4.55 | 4.55 | -2.36% | 169,502 |
| Oct 29, 2025 | 4.69 | 4.83 | 4.65 | 4.66 | 4.66 | -1.48% | 123,816 |
| Oct 28, 2025 | 4.93 | 5.03 | 4.73 | 4.73 | 4.73 | -3.67% | 265,949 |
| Oct 27, 2025 | 4.86 | 5.09 | 4.82 | 4.91 | 4.91 | 1.66% | 266,563 |
| Oct 24, 2025 | 4.88 | 5.04 | 4.80 | 4.83 | 4.83 | -0.82% | 216,447 |