CinCor Pharma Inc. (CINC)
NASDAQ: CINC
· Real-Time Price · USD
29.06
0.00 (0.00%)
At close: Feb 23, 2023, 10:00 PM
CINC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2023 | 29.17 | 29.35 | 29.02 | 29.06 | 29.06 | -0.48% | 6,349,776 |
| Feb 22, 2023 | 29.12 | 29.43 | 28.94 | 29.20 | 29.20 | 0.17% | 2,068,271 |
| Feb 21, 2023 | 29.38 | 29.39 | 29.02 | 29.15 | 29.15 | -0.61% | 1,425,052 |
| Feb 17, 2023 | 29.52 | 29.62 | 29.28 | 29.33 | 29.33 | -0.17% | 335,939 |
| Feb 16, 2023 | 29.33 | 29.57 | 29.28 | 29.38 | 29.38 | -0.61% | 114,110 |
| Feb 15, 2023 | 29.32 | 29.58 | 29.27 | 29.56 | 29.56 | 0.58% | 86,710 |
| Feb 14, 2023 | 29.48 | 29.68 | 29.29 | 29.39 | 29.39 | -0.34% | 165,982 |
| Feb 13, 2023 | 29.27 | 29.54 | 29.14 | 29.49 | 29.49 | 0.55% | 212,372 |
| Feb 10, 2023 | 29.22 | 29.39 | 29.07 | 29.33 | 29.33 | 0.07% | 309,394 |
| Feb 9, 2023 | 29.44 | 29.52 | 29.25 | 29.31 | 29.31 | 0.17% | 214,479 |
| Feb 8, 2023 | 29.25 | 29.38 | 29.20 | 29.26 | 29.26 | -0.20% | 217,889 |
| Feb 7, 2023 | 29.20 | 29.44 | 29.10 | 29.32 | 29.32 | 0.34% | 188,487 |
| Feb 6, 2023 | 29.15 | 29.25 | 29.05 | 29.22 | 29.22 | 0.21% | 295,726 |
| Feb 3, 2023 | 28.94 | 29.16 | 28.93 | 29.16 | 29.16 | 0.41% | 418,899 |
| Feb 2, 2023 | 28.91 | 29.14 | 28.84 | 29.04 | 29.04 | 0.52% | 229,099 |
| Feb 1, 2023 | 29.06 | 29.16 | 28.75 | 28.89 | 28.89 | -0.14% | 361,839 |
| Jan 31, 2023 | 28.91 | 29.06 | 28.84 | 28.93 | 28.93 | 0.10% | 447,467 |
| Jan 30, 2023 | 28.81 | 28.97 | 28.78 | 28.90 | 28.90 | 0.35% | 342,768 |
| Jan 27, 2023 | 28.81 | 29.01 | 28.74 | 28.80 | 28.80 | 0.03% | 235,227 |
| Jan 26, 2023 | 28.80 | 28.99 | 28.76 | 28.79 | 28.79 | 0.21% | 272,336 |