Cyngn Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.27	0.27	0.26	0.27	0.27	1.85%	182,540
Nov 12, 2026	0.27	0.30	0.26	0.27	0.27	5.49%	688,623
Nov 11, 2026	0.26	0.26	0.25	0.25	0.25	-1.76%	195,434
Nov 10, 2026	0.27	0.29	0.25	0.26	0.26	-10.56%	184,915
Nov 9, 2026	0.27	0.29	0.26	0.29	0.29	7.36%	254,294
Nov 6, 2026	0.28	0.28	0.25	0.27	0.27	-1.37%	297,899
Nov 5, 2026	0.34	0.34	0.27	0.27	0.27	-19.01%	398,361
Nov 4, 2026	0.33	0.34	0.32	0.33	0.33	1.06%	157,983
Nov 3, 2026	0.33	0.34	0.32	0.33	0.33	1.10%	145,694
Nov 2, 2026	0.35	0.36	0.33	0.33	0.33	-5.66%	74,907
Oct 30, 2026	0.37	0.37	0.34	0.35	0.35	-5.49%	123,362
Oct 29, 2026	0.40	0.40	0.36	0.37	0.37	-6.84%	130,182
Oct 28, 2026	0.41	0.41	0.38	0.39	0.39	-5.10%	180,854
Oct 27, 2026	0.38	0.44	0.38	0.41	0.41	7.03%	190,743
Oct 26, 2026	0.39	0.39	0.35	0.39	0.39	-2.03%	297,323
Oct 23, 2026	0.40	0.41	0.38	0.39	0.39	-4.20%	248,485
Oct 22, 2026	0.42	0.42	0.40	0.41	0.41	-1.95%	87,131
Oct 21, 2026	0.42	0.43	0.40	0.42	0.42	1.30%	101,261
Oct 20, 2026	0.42	0.42	0.39	0.42	0.42	0.73%	231,075
Oct 19, 2026	0.44	0.45	0.40	0.41	0.41	-6.49%	181,007
Oct 16, 2026	0.48	0.49	0.44	0.44	0.44	-8.40%	119,738
Oct 15, 2026	0.44	0.50	0.44	0.48	0.48	8.82%	222,946
Oct 14, 2026	0.47	0.49	0.44	0.44	0.44	-8.15%	161,357
Oct 13, 2026	0.50	0.50	0.46	0.48	0.48	0.44%	145,157
Oct 12, 2026	0.52	0.54	0.48	0.48	0.48	-8.79%	285,862
Oct 9, 2026	0.56	0.56	0.51	0.53	0.53	-4.75%	339,530
Oct 8, 2026	0.60	0.61	0.55	0.55	0.55	-9.26%	234,841
Oct 7, 2026	0.61	0.62	0.59	0.61	0.61	-0.64%	145,422
Oct 6, 2026	0.66	0.66	0.60	0.61	0.61	-3.94%	172,411
Oct 5, 2026	0.68	0.70	0.64	0.64	0.64	-5.88%	197,243
Oct 2, 2026	0.70	0.71	0.66	0.68	0.68	-3.34%	154,775
Oct 1, 2026	0.76	0.77	0.69	0.70	0.70	-6.65%	278,656
Sep 30, 2026	0.71	0.76	0.70	0.75	0.75	5.20%	285,393
Sep 29, 2026	0.67	0.76	0.66	0.71	0.71	8.41%	694,922
Sep 28, 2026	0.70	0.71	0.64	0.66	0.66	-4.70%	214,500
Sep 25, 2026	0.71	0.71	0.68	0.69	0.69	-3.16%	126,833
Sep 24, 2026	0.75	0.76	0.70	0.71	0.71	-7.46%	154,224
Sep 23, 2026	0.78	0.78	0.75	0.77	0.77	-0.88%	70,941
Sep 22, 2026	0.76	0.80	0.75	0.78	0.78	2.21%	126,478
Sep 21, 2026	0.78	0.79	0.74	0.76	0.76	0.64%	177,148
Sep 18, 2026	0.73	0.76	0.73	0.76	0.76	3.59%	178,001
Sep 17, 2026	0.74	0.75	0.72	0.73	0.73	1.01%	133,234
Sep 16, 2026	0.81	0.81	0.71	0.72	0.72	-9.60%	338,992
Sep 15, 2026	0.78	0.82	0.71	0.80	0.80	5.36%	385,048
Sep 14, 2026	0.78	0.79	0.75	0.76	0.76	-4.67%	117,605
Sep 11, 2026	0.80	0.81	0.78	0.79	0.79	-1.38%	106,171
Sep 10, 2026	0.86	0.86	0.80	0.81	0.81	-2.95%	168,437
Sep 9, 2026	0.89	0.90	0.81	0.83	0.83	-5.98%	318,841
Sep 8, 2026	0.88	0.96	0.88	0.88	0.88	-1.66%	306,339
Sep 4, 2026	0.97	0.97	0.88	0.90	0.90	-8.38%	482,794