Cyngn Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.40	0.41	0.38	0.39	0.39	-4.20%	248,415
Oct 22, 2026	0.42	0.42	0.40	0.41	0.41	-1.95%	61,406
Oct 21, 2026	0.42	0.43	0.40	0.42	0.42	1.30%	85,145
Oct 20, 2026	0.42	0.42	0.39	0.42	0.42	0.73%	230,965
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
Sep 3, 2026	0.98	1.00	0.97	0.98	0.98	1.03%	68,321
Sep 2, 2026	0.99	1.00	0.97	0.97	0.97	-2.42%	122,816
Sep 1, 2026	1.05	1.05	0.99	0.99	0.99	-5.32%	155,021
Aug 31, 2026	1.04	1.06	1.03	1.05	1.05	0.96%	84,346
Aug 28, 2026	1.10	1.10	1.04	1.04	1.04	-5.45%	93,004
Aug 27, 2026	1.06	1.12	1.05	1.10	1.10	3.77%	90,743
Aug 26, 2026	1.07	1.07	1.03	1.06	1.06	-	91,514
Aug 25, 2026	1.07	1.08	1.03	1.06	1.06	-	138,885
Aug 24, 2026	1.10	1.10	1.05	1.06	1.06	-2.75%	98,414
Aug 21, 2026	1.07	1.12	1.05	1.09	1.09	1.87%	163,877
Aug 20, 2026	1.04	1.08	1.04	1.07	1.07	0.94%	124,930
Aug 19, 2026	1.06	1.08	1.03	1.06	1.06	-	190,481
Aug 18, 2026	1.06	1.08	1.04	1.06	1.06	-	93,544
Aug 17, 2026	1.07	1.10	1.04	1.06	1.06	-4.50%	153,033
Aug 14, 2026	1.07	1.13	1.06	1.11	1.11	4.23%	194,660