Cyngn Inc. (CYN)
NASDAQ: CYN · Real-Time Price · USD
1.150
-0.030 (-2.54%)
At close: Jun 23, 2026, 4:00 PM EDT
1.160
+0.010 (0.87%)
Pre-market: Jun 24, 2026, 5:08 AM EDT
Cyngn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 1.19 | 1.22 | 1.15 | 1.15 | 1.15 | -2.54% | 173,569 |
| Jun 22, 2026 | 1.29 | 1.29 | 1.18 | 1.18 | 1.18 | -7.09% | 212,173 |
| Jun 18, 2026 | 1.23 | 1.32 | 1.18 | 1.27 | 1.27 | 4.10% | 776,961 |
| Jun 17, 2026 | 1.25 | 1.29 | 1.22 | 1.22 | 1.22 | -2.40% | 177,293 |
| Jun 16, 2026 | 1.28 | 1.31 | 1.25 | 1.25 | 1.25 | -2.34% | 151,727 |
| Jun 15, 2026 | 1.29 | 1.37 | 1.28 | 1.28 | 1.28 | 3.23% | 309,720 |
| Jun 12, 2026 | 1.26 | 1.27 | 1.22 | 1.24 | 1.24 | -1.59% | 162,764 |
| Jun 11, 2026 | 1.26 | 1.28 | 1.22 | 1.26 | 1.26 | -0.79% | 226,542 |
| Jun 10, 2026 | 1.27 | 1.34 | 1.27 | 1.27 | 1.27 | - | 186,348 |
| Jun 9, 2026 | 1.32 | 1.34 | 1.22 | 1.27 | 1.27 | -3.79% | 215,819 |
| Jun 8, 2026 | 1.33 | 1.33 | 1.29 | 1.32 | 1.32 | 2.33% | 222,933 |
| Jun 5, 2026 | 1.37 | 1.39 | 1.25 | 1.29 | 1.29 | -7.19% | 395,150 |
| Jun 4, 2026 | 1.37 | 1.42 | 1.35 | 1.39 | 1.39 | 1.46% | 110,539 |
| Jun 3, 2026 | 1.43 | 1.44 | 1.37 | 1.37 | 1.37 | -4.86% | 256,469 |
| Jun 2, 2026 | 1.45 | 1.48 | 1.42 | 1.44 | 1.44 | -2.04% | 179,435 |
| Jun 1, 2026 | 1.47 | 1.52 | 1.44 | 1.47 | 1.47 | -1.34% | 244,416 |
| May 29, 2026 | 1.44 | 1.52 | 1.41 | 1.49 | 1.49 | 2.05% | 183,629 |
| May 28, 2026 | 1.39 | 1.47 | 1.39 | 1.46 | 1.46 | 5.04% | 232,885 |
| May 27, 2026 | 1.40 | 1.43 | 1.38 | 1.39 | 1.39 | -2.11% | 179,005 |
| May 26, 2026 | 1.44 | 1.48 | 1.41 | 1.42 | 1.42 | -0.70% | 191,029 |
| May 22, 2026 | 1.43 | 1.50 | 1.41 | 1.43 | 1.43 | 2.14% | 175,453 |
| May 21, 2026 | 1.38 | 1.43 | 1.38 | 1.40 | 1.40 | 2.19% | 275,361 |
| May 20, 2026 | 1.33 | 1.41 | 1.29 | 1.37 | 1.37 | 1.48% | 253,511 |
| May 19, 2026 | 1.36 | 1.38 | 1.32 | 1.35 | 1.35 | -2.17% | 300,703 |
| May 18, 2026 | 1.41 | 1.42 | 1.34 | 1.38 | 1.38 | -3.50% | 466,876 |
| 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 |