Cyngn Inc. (CYN)
NASDAQ: CYN · Real-Time Price · USD
1.370
-0.070 (-4.86%)
At close: Jun 3, 2026, 4:00 PM EDT
1.370
0.00 (0.00%)
After-hours: Jun 3, 2026, 4:53 PM EDT
Cyngn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.43 | 1.43 | 1.37 | 1.39 | - | -3.47% | 243,468 |
| Jun 2, 2026 | 1.45 | 1.48 | 1.42 | 1.44 | 1.44 | -2.04% | 179,315 |
| Jun 1, 2026 | 1.47 | 1.52 | 1.44 | 1.47 | 1.47 | -1.34% | 243,881 |
| May 29, 2026 | 1.44 | 1.52 | 1.41 | 1.49 | 1.49 | 2.05% | 180,073 |
| May 28, 2026 | 1.39 | 1.47 | 1.39 | 1.46 | 1.46 | 5.04% | 232,210 |
| May 27, 2026 | 1.40 | 1.43 | 1.38 | 1.39 | 1.39 | -2.11% | 175,186 |
| May 26, 2026 | 1.44 | 1.48 | 1.41 | 1.42 | 1.42 | -0.70% | 187,912 |
| May 22, 2026 | 1.43 | 1.50 | 1.41 | 1.43 | 1.43 | 2.14% | 174,651 |
| May 21, 2026 | 1.38 | 1.43 | 1.38 | 1.40 | 1.40 | 2.19% | 274,915 |
| May 20, 2026 | 1.33 | 1.41 | 1.29 | 1.37 | 1.37 | 1.48% | 251,923 |
| May 19, 2026 | 1.36 | 1.38 | 1.32 | 1.35 | 1.35 | -2.17% | 297,615 |
| May 18, 2026 | 1.41 | 1.42 | 1.34 | 1.38 | 1.38 | -3.50% | 465,492 |
| May 15, 2026 | 1.45 | 1.47 | 1.40 | 1.43 | 1.43 | -3.38% | 394,508 |
| May 14, 2026 | 1.50 | 1.51 | 1.45 | 1.48 | 1.48 | -13.45% | 790,240 |
| May 13, 2026 | 1.70 | 1.79 | 1.67 | 1.71 | 1.71 | 0.59% | 585,188 |
| May 12, 2026 | 1.69 | 1.71 | 1.61 | 1.70 | 1.70 | 3.03% | 254,742 |
| May 11, 2026 | 1.61 | 1.72 | 1.58 | 1.65 | 1.65 | 1.23% | 334,042 |
| May 8, 2026 | 1.66 | 1.69 | 1.61 | 1.63 | 1.63 | -2.98% | 279,112 |
| May 7, 2026 | 1.61 | 1.72 | 1.61 | 1.68 | 1.68 | 3.07% | 264,331 |
| May 6, 2026 | 1.68 | 1.68 | 1.58 | 1.63 | 1.63 | -2.40% | 233,303 |
| May 5, 2026 | 1.74 | 1.74 | 1.65 | 1.67 | 1.67 | -4.57% | 229,685 |
| May 4, 2026 | 1.69 | 1.77 | 1.69 | 1.75 | 1.75 | 4.17% | 229,326 |
| May 1, 2026 | 1.69 | 1.70 | 1.65 | 1.68 | 1.68 | -1.18% | 181,631 |
| Apr 30, 2026 | 1.65 | 1.74 | 1.64 | 1.70 | 1.70 | 2.41% | 280,346 |
| Apr 29, 2026 | 1.70 | 1.70 | 1.61 | 1.66 | 1.66 | -1.19% | 127,900 |
| Apr 28, 2026 | 1.60 | 1.70 | 1.60 | 1.68 | 1.68 | 1.82% | 146,324 |
| Apr 27, 2026 | 1.63 | 1.67 | 1.59 | 1.65 | 1.65 | 0.61% | 247,248 |
| Apr 24, 2026 | 1.69 | 1.69 | 1.60 | 1.64 | 1.64 | 0.61% | 174,278 |
| Apr 23, 2026 | 1.69 | 1.69 | 1.58 | 1.63 | 1.63 | -3.55% | 199,751 |
| Apr 22, 2026 | 1.58 | 1.72 | 1.58 | 1.69 | 1.69 | 9.74% | 497,629 |
| Apr 21, 2026 | 1.67 | 1.67 | 1.54 | 1.54 | 1.54 | -7.78% | 345,143 |
| Apr 20, 2026 | 1.59 | 1.69 | 1.58 | 1.67 | 1.67 | 4.37% | 450,430 |
| Apr 17, 2026 | 1.68 | 1.73 | 1.59 | 1.60 | 1.60 | -3.03% | 478,007 |
| Apr 16, 2026 | 1.76 | 1.76 | 1.62 | 1.65 | 1.65 | -4.62% | 347,665 |
| Apr 15, 2026 | 1.61 | 1.73 | 1.61 | 1.73 | 1.73 | 8.12% | 281,861 |
| Apr 14, 2026 | 1.60 | 1.63 | 1.57 | 1.60 | 1.60 | 0.63% | 386,482 |
| Apr 13, 2026 | 1.50 | 1.60 | 1.48 | 1.59 | 1.59 | 6.00% | 374,684 |
| Apr 10, 2026 | 1.52 | 1.58 | 1.50 | 1.50 | 1.50 | -1.32% | 248,997 |
| Apr 9, 2026 | 1.60 | 1.61 | 1.52 | 1.52 | 1.52 | -6.17% | 300,929 |
| Apr 8, 2026 | 1.73 | 1.74 | 1.61 | 1.62 | 1.62 | -1.22% | 278,017 |
| Apr 7, 2026 | 1.61 | 1.68 | 1.54 | 1.64 | 1.64 | 1.23% | 404,037 |
| Apr 6, 2026 | 1.65 | 1.69 | 1.61 | 1.62 | 1.62 | - | 298,095 |
| Apr 2, 2026 | 1.58 | 1.66 | 1.58 | 1.62 | 1.62 | -2.41% | 262,199 |
| Apr 1, 2026 | 1.68 | 1.73 | 1.66 | 1.66 | 1.66 | - | 348,714 |
| Mar 31, 2026 | 1.49 | 1.71 | 1.49 | 1.66 | 1.66 | 12.16% | 471,813 |
| 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 |