Cingulate Inc. (CING)
NASDAQ: CING
· Real-Time Price · USD
3.97
0.04 (1.02%)
At close: Sep 12, 2025, 11:37 AM
CING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 3.84 | 4.05 | 3.84 | 3.93 | 3.93 | 2.34% | 152,304 |
| Sep 10, 2025 | 3.87 | 3.97 | 3.78 | 3.84 | 3.84 | -0.52% | 110,800 |
| Sep 9, 2025 | 3.79 | 3.87 | 3.70 | 3.86 | 3.86 | 2.93% | 89,000 |
| Sep 8, 2025 | 3.86 | 4.12 | 3.72 | 3.75 | 3.75 | -3.85% | 96,527 |
| Sep 5, 2025 | 3.83 | 3.97 | 3.81 | 3.90 | 3.90 | 2.90% | 147,100 |
| Sep 4, 2025 | 3.70 | 3.79 | 3.61 | 3.79 | 3.79 | 2.43% | 72,739 |
| Sep 3, 2025 | 3.79 | 3.90 | 3.62 | 3.70 | 3.70 | -0.80% | 176,575 |
| Sep 2, 2025 | 3.99 | 3.99 | 3.71 | 3.73 | 3.73 | -6.52% | 173,700 |
| Aug 29, 2025 | 3.98 | 4.07 | 3.90 | 3.99 | 3.99 | 1.27% | 79,602 |
| Aug 28, 2025 | 4.22 | 4.23 | 3.88 | 3.94 | 3.94 | -5.74% | 240,500 |
| Aug 27, 2025 | 4.36 | 4.37 | 4.16 | 4.18 | 4.18 | -2.79% | 77,200 |
| Aug 26, 2025 | 4.19 | 4.43 | 4.12 | 4.30 | 4.30 | 2.14% | 144,031 |
| Aug 25, 2025 | 4.26 | 4.28 | 4.11 | 4.21 | 4.21 | 0.48% | 106,049 |
| Aug 22, 2025 | 4.02 | 4.19 | 3.95 | 4.19 | 4.19 | 5.01% | 133,700 |
| Aug 21, 2025 | 3.91 | 4.19 | 3.81 | 3.99 | 3.99 | 2.31% | 137,714 |
| Aug 20, 2025 | 3.84 | 3.92 | 3.71 | 3.90 | 3.90 | 3.72% | 77,277 |
| Aug 19, 2025 | 4.15 | 4.19 | 3.75 | 3.76 | 3.76 | -9.62% | 175,921 |
| Aug 18, 2025 | 4.01 | 4.21 | 3.96 | 4.16 | 4.16 | 2.97% | 65,725 |
| Aug 15, 2025 | 4.29 | 4.31 | 3.91 | 4.04 | 4.04 | -2.18% | 116,170 |
| Aug 14, 2025 | 3.93 | 4.31 | 3.82 | 4.13 | 4.13 | 12.23% | 369,334 |