Cyngn Inc. (CYN)
NASDAQ: CYN · Real-Time Price · USD
1.710
+0.010 (0.59%)
At close: May 13, 2026, 4:00 PM EDT
1.580
-0.130 (-7.60%)
Pre-market: May 14, 2026, 9:25 AM EDT
Cyngn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 1.70 | 1.79 | 1.67 | 1.71 | 1.71 | 0.59% | 571,191 |
| May 12, 2026 | 1.69 | 1.71 | 1.61 | 1.70 | 1.70 | 3.03% | 242,838 |
| May 11, 2026 | 1.61 | 1.72 | 1.58 | 1.65 | 1.65 | 1.23% | 332,747 |
| May 8, 2026 | 1.66 | 1.69 | 1.61 | 1.63 | 1.63 | -2.98% | 279,007 |
| May 7, 2026 | 1.61 | 1.72 | 1.61 | 1.68 | 1.68 | 3.07% | 263,620 |
| May 6, 2026 | 1.68 | 1.68 | 1.58 | 1.63 | 1.63 | -2.40% | 231,007 |
| May 5, 2026 | 1.74 | 1.74 | 1.65 | 1.67 | 1.67 | -4.57% | 228,537 |
| May 4, 2026 | 1.69 | 1.77 | 1.69 | 1.75 | 1.75 | 4.17% | 228,064 |
| May 1, 2026 | 1.69 | 1.70 | 1.65 | 1.68 | 1.68 | -1.18% | 179,386 |
| Apr 30, 2026 | 1.65 | 1.74 | 1.64 | 1.70 | 1.70 | 2.41% | 272,511 |
| Apr 29, 2026 | 1.70 | 1.70 | 1.61 | 1.66 | 1.66 | -1.19% | 124,567 |
| Apr 28, 2026 | 1.60 | 1.70 | 1.60 | 1.68 | 1.68 | 1.82% | 143,341 |
| Apr 27, 2026 | 1.63 | 1.67 | 1.59 | 1.65 | 1.65 | 0.61% | 246,874 |
| Apr 24, 2026 | 1.69 | 1.69 | 1.60 | 1.64 | 1.64 | 0.61% | 173,804 |
| Apr 23, 2026 | 1.69 | 1.69 | 1.58 | 1.63 | 1.63 | -3.55% | 196,718 |
| Apr 22, 2026 | 1.58 | 1.72 | 1.58 | 1.69 | 1.69 | 9.74% | 497,411 |
| Apr 21, 2026 | 1.67 | 1.67 | 1.54 | 1.54 | 1.54 | -7.78% | 337,750 |
| Apr 20, 2026 | 1.59 | 1.69 | 1.58 | 1.67 | 1.67 | 4.37% | 446,735 |
| Apr 17, 2026 | 1.68 | 1.73 | 1.59 | 1.60 | 1.60 | -3.03% | 462,190 |
| Apr 16, 2026 | 1.76 | 1.76 | 1.62 | 1.65 | 1.65 | -4.62% | 347,616 |
| Apr 15, 2026 | 1.61 | 1.73 | 1.61 | 1.73 | 1.73 | 8.12% | 265,907 |
| Apr 14, 2026 | 1.60 | 1.63 | 1.57 | 1.60 | 1.60 | 0.63% | 385,725 |
| Apr 13, 2026 | 1.50 | 1.60 | 1.48 | 1.59 | 1.59 | 6.00% | 361,149 |
| Apr 10, 2026 | 1.52 | 1.58 | 1.50 | 1.50 | 1.50 | -1.32% | 246,663 |
| Apr 9, 2026 | 1.60 | 1.61 | 1.52 | 1.52 | 1.52 | -6.17% | 297,455 |
| Apr 8, 2026 | 1.73 | 1.74 | 1.61 | 1.62 | 1.62 | -1.22% | 274,503 |
| Apr 7, 2026 | 1.61 | 1.68 | 1.54 | 1.64 | 1.64 | 1.23% | 401,437 |
| Apr 6, 2026 | 1.65 | 1.69 | 1.61 | 1.62 | 1.62 | - | 294,554 |
| Apr 2, 2026 | 1.58 | 1.66 | 1.58 | 1.62 | 1.62 | -2.41% | 258,420 |
| Apr 1, 2026 | 1.68 | 1.73 | 1.66 | 1.66 | 1.66 | - | 346,028 |
| Mar 31, 2026 | 1.49 | 1.71 | 1.49 | 1.66 | 1.66 | 12.16% | 470,167 |
| Mar 30, 2026 | 1.57 | 1.57 | 1.46 | 1.48 | 1.48 | -3.90% | 414,846 |
| Mar 27, 2026 | 1.70 | 1.70 | 1.45 | 1.54 | 1.54 | -11.49% | 1,389,111 |
| Mar 26, 2026 | 1.76 | 1.88 | 1.70 | 1.74 | 1.74 | -13.43% | 497,499 |
| Mar 25, 2026 | 2.04 | 2.08 | 1.92 | 2.01 | 2.01 | -2.90% | 1,251,175 |
| Mar 24, 2026 | 2.02 | 2.10 | 2.00 | 2.07 | 2.07 | 5.61% | 792,412 |
| Mar 23, 2026 | 2.20 | 2.20 | 1.93 | 1.96 | 1.96 | -11.31% | 1,076,089 |
| Mar 20, 2026 | 2.27 | 2.30 | 2.20 | 2.21 | 2.21 | -3.91% | 399,237 |
| Mar 19, 2026 | 2.36 | 2.37 | 2.16 | 2.30 | 2.30 | -4.17% | 1,801,829 |
| Mar 18, 2026 | 2.54 | 2.56 | 2.34 | 2.40 | 2.40 | -10.11% | 1,008,150 |
| Mar 17, 2026 | 2.21 | 2.69 | 2.21 | 2.67 | 2.67 | 15.58% | 2,883,915 |
| Mar 16, 2026 | 2.58 | 2.95 | 2.20 | 2.31 | 2.31 | -2.94% | 14,755,847 |
| Mar 13, 2026 | 2.13 | 2.47 | 2.13 | 2.38 | 2.38 | 10.19% | 2,048,440 |
| Mar 12, 2026 | 1.88 | 2.25 | 1.85 | 2.16 | 2.16 | 12.50% | 3,322,413 |
| Mar 11, 2026 | 1.95 | 2.07 | 1.83 | 1.92 | 1.92 | 20.00% | 44,589,615 |
| Mar 10, 2026 | 1.53 | 1.65 | 1.53 | 1.60 | 1.60 | 2.56% | 390,772 |
| Mar 9, 2026 | 1.46 | 1.64 | 1.45 | 1.56 | 1.56 | 5.41% | 357,688 |
| Mar 6, 2026 | 1.50 | 1.53 | 1.45 | 1.48 | 1.48 | -0.67% | 223,011 |
| Mar 5, 2026 | 1.59 | 1.63 | 1.45 | 1.49 | 1.49 | -5.10% | 276,546 |
| Mar 4, 2026 | 1.49 | 1.65 | 1.49 | 1.57 | 1.57 | 5.37% | 597,420 |