Cyngn Inc. (CYN)
NASDAQ: CYN · Real-Time Price · USD
1.055
-0.035 (-3.21%)
Aug 24, 2026, 2:46 PM EDT - Market open
Cyngn Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | - | -1.83% | 12,770 |
| Aug 21, 2026 | 1.07 | 1.12 | 1.05 | 1.09 | 1.09 | 1.87% | 163,701 |
| Aug 20, 2026 | 1.04 | 1.08 | 1.04 | 1.07 | 1.07 | 0.94% | 124,180 |
| Aug 19, 2026 | 1.06 | 1.08 | 1.03 | 1.06 | 1.06 | - | 190,320 |
| Aug 18, 2026 | 1.06 | 1.08 | 1.04 | 1.06 | 1.06 | - | 92,868 |
| Aug 17, 2026 | 1.07 | 1.10 | 1.04 | 1.06 | 1.06 | -4.50% | 152,120 |
| Aug 14, 2026 | 1.07 | 1.13 | 1.06 | 1.11 | 1.11 | 4.23% | 189,687 |
| Aug 13, 2026 | 1.11 | 1.14 | 1.03 | 1.07 | 1.07 | -11.62% | 483,968 |
| Aug 12, 2026 | 1.24 | 1.28 | 1.20 | 1.21 | 1.21 | -4.37% | 304,224 |
| Aug 11, 2026 | 1.24 | 1.28 | 1.23 | 1.26 | 1.26 | 1.61% | 86,884 |
| Aug 10, 2026 | 1.25 | 1.26 | 1.21 | 1.24 | 1.24 | 0.81% | 140,649 |
| Aug 7, 2026 | 1.13 | 1.23 | 1.12 | 1.23 | 1.23 | 10.81% | 142,587 |
| Aug 6, 2026 | 1.13 | 1.14 | 1.10 | 1.11 | 1.11 | -0.89% | 100,312 |
| Aug 5, 2026 | 1.17 | 1.18 | 1.11 | 1.12 | 1.12 | -4.27% | 58,961 |
| Aug 4, 2026 | 1.09 | 1.21 | 1.09 | 1.17 | 1.17 | 4.46% | 227,538 |
| Aug 3, 2026 | 1.09 | 1.16 | 1.06 | 1.12 | 1.12 | 5.66% | 198,558 |
| Jul 31, 2026 | 1.06 | 1.09 | 1.04 | 1.06 | 1.06 | -2.75% | 103,306 |
| Jul 30, 2026 | 1.05 | 1.09 | 1.04 | 1.09 | 1.09 | 5.83% | 246,755 |
| Jul 29, 2026 | 1.09 | 1.10 | 1.03 | 1.03 | 1.03 | -5.50% | 114,202 |
| Jul 28, 2026 | 1.11 | 1.12 | 1.07 | 1.09 | 1.09 | -1.80% | 95,625 |
| Jul 27, 2026 | 1.09 | 1.12 | 1.07 | 1.11 | 1.11 | 2.78% | 94,462 |
| Jul 24, 2026 | 1.12 | 1.14 | 1.08 | 1.08 | 1.08 | -3.57% | 182,087 |
| Jul 23, 2026 | 1.14 | 1.18 | 1.12 | 1.12 | 1.12 | -2.61% | 127,880 |
| Jul 22, 2026 | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | -0.86% | 80,546 |
| Jul 21, 2026 | 1.14 | 1.19 | 1.14 | 1.16 | 1.16 | 1.75% | 91,707 |
| Jul 20, 2026 | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | -2.56% | 79,434 |
| Jul 17, 2026 | 1.15 | 1.18 | 1.12 | 1.17 | 1.17 | 0.86% | 106,243 |
| Jul 16, 2026 | 1.20 | 1.24 | 1.15 | 1.16 | 1.16 | -4.92% | 133,705 |
| Jul 15, 2026 | 1.25 | 1.26 | 1.20 | 1.22 | 1.22 | -0.81% | 77,397 |
| Jul 14, 2026 | 1.24 | 1.25 | 1.20 | 1.23 | 1.23 | 0.82% | 88,281 |
| Jul 13, 2026 | 1.27 | 1.28 | 1.21 | 1.22 | 1.22 | -5.43% | 103,569 |
| Jul 10, 2026 | 1.31 | 1.34 | 1.28 | 1.29 | 1.29 | -1.53% | 38,496 |
| Jul 9, 2026 | 1.36 | 1.38 | 1.30 | 1.31 | 1.31 | -2.24% | 131,989 |
| Jul 8, 2026 | 1.20 | 1.38 | 1.20 | 1.34 | 1.34 | 8.94% | 669,561 |
| Jul 7, 2026 | 1.28 | 1.29 | 1.21 | 1.23 | 1.23 | -3.91% | 157,359 |
| Jul 6, 2026 | 1.31 | 1.33 | 1.28 | 1.28 | 1.28 | -3.76% | 149,542 |
| Jul 2, 2026 | 1.31 | 1.39 | 1.30 | 1.33 | 1.33 | 0.76% | 303,281 |
| Jul 1, 2026 | 1.35 | 1.42 | 1.31 | 1.32 | 1.32 | -5.04% | 191,783 |
| Jun 30, 2026 | 1.33 | 1.39 | 1.30 | 1.39 | 1.39 | 4.51% | 306,143 |
| Jun 29, 2026 | 1.24 | 1.38 | 1.20 | 1.33 | 1.33 | 10.83% | 411,545 |
| Jun 26, 2026 | 1.15 | 1.30 | 1.15 | 1.20 | 1.20 | 3.45% | 316,290 |
| Jun 25, 2026 | 1.15 | 1.25 | 1.10 | 1.16 | 1.16 | 0.87% | 251,558 |
| Jun 24, 2026 | 1.18 | 1.19 | 1.13 | 1.15 | 1.15 | - | 147,042 |
| Jun 23, 2026 | 1.19 | 1.22 | 1.15 | 1.15 | 1.15 | -2.54% | 174,247 |
| Jun 22, 2026 | 1.29 | 1.29 | 1.18 | 1.18 | 1.18 | -7.09% | 214,013 |
| Jun 18, 2026 | 1.23 | 1.32 | 1.18 | 1.27 | 1.27 | 4.10% | 780,510 |
| Jun 17, 2026 | 1.25 | 1.29 | 1.22 | 1.22 | 1.22 | -2.40% | 177,947 |
| Jun 16, 2026 | 1.28 | 1.31 | 1.25 | 1.25 | 1.25 | -2.34% | 155,549 |
| Jun 15, 2026 | 1.29 | 1.37 | 1.28 | 1.28 | 1.28 | 3.23% | 312,212 |
| Jun 12, 2026 | 1.26 | 1.27 | 1.22 | 1.24 | 1.24 | -1.59% | 162,764 |