Cingulate Inc. (CING)
4.08
-0.14 (-3.32%)
At close: Feb 28, 2025, 3:59 PM
4.12
0.98%
After-hours: Feb 28, 2025, 04:00 PM EST
CING Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 4.15 | 4.28 | 4.00 | 4.12 | -0.10 | -2.37% | 130,378 |
| Feb 27, 2025 | 4.24 | 4.37 | 4.18 | 4.22 | -0.06 | -1.40% | 82,996 |
| Feb 26, 2025 | 4.11 | 4.32 | 4.11 | 4.28 | 0.14 | 3.38% | 80,191 |
| Feb 25, 2025 | 4.13 | 4.20 | 3.92 | 4.14 | -0.04 | -0.96% | 146,341 |
| Feb 24, 2025 | 4.34 | 4.35 | 4.12 | 4.18 | -0.09 | -2.11% | 87,200 |
| Feb 21, 2025 | 4.17 | 4.41 | 4.17 | 4.27 | 0.04 | 0.95% | 77,300 |
| Feb 20, 2025 | 4.22 | 4.33 | 4.16 | 4.23 | 0.01 | 0.24% | 48,940 |
| Feb 19, 2025 | 4.35 | 4.58 | 4.16 | 4.22 | -0.10 | -2.31% | 143,251 |
| Feb 18, 2025 | 4.47 | 4.51 | 4.29 | 4.32 | -0.19 | -4.21% | 134,349 |
| Feb 14, 2025 | 4.45 | 4.55 | 4.22 | 4.51 | 0.17 | 3.92% | 102,807 |
| Feb 13, 2025 | 4.50 | 4.59 | 4.30 | 4.34 | -0.18 | -3.98% | 102,300 |
| Feb 12, 2025 | 4.65 | 4.65 | 4.45 | 4.52 | -0.05 | -1.09% | 73,900 |
| Feb 11, 2025 | 4.44 | 4.60 | 4.32 | 4.57 | 0.21 | 4.82% | 54,536 |
| Feb 10, 2025 | 4.47 | 4.53 | 4.31 | 4.36 | -0.11 | -2.46% | 77,455 |
| Feb 7, 2025 | 4.80 | 4.89 | 4.40 | 4.47 | -0.20 | -4.28% | 82,704 |
| Feb 6, 2025 | 4.84 | 5.03 | 4.45 | 4.67 | -0.06 | -1.27% | 229,657 |
| Feb 5, 2025 | 4.49 | 4.78 | 4.38 | 4.73 | 0.17 | 3.73% | 64,100 |
| Feb 4, 2025 | 4.39 | 4.69 | 4.39 | 4.56 | 0.04 | 0.88% | 49,903 |
| Feb 3, 2025 | 4.45 | 4.66 | 4.35 | 4.52 | -0.03 | -0.66% | 95,652 |
| Jan 31, 2025 | 4.62 | 4.79 | 4.46 | 4.55 | 0.00 | 0.00% | 165,242 |
| Jan 30, 2025 | 4.90 | 4.90 | 4.37 | 4.55 | -0.19 | -4.01% | 287,706 |
| Jan 29, 2025 | 5.00 | 5.01 | 4.63 | 4.74 | -0.26 | -5.20% | 254,876 |
| Jan 28, 2025 | 4.87 | 5.09 | 4.65 | 5.00 | 0.15 | 3.09% | 89,700 |
| Jan 27, 2025 | 5.08 | 5.08 | 4.55 | 4.85 | -0.23 | -4.53% | 138,374 |
| Jan 24, 2025 | 5.10 | 5.15 | 4.89 | 5.08 | -0.02 | -0.39% | 88,733 |
| Jan 23, 2025 | 5.06 | 5.17 | 4.81 | 5.10 | 0.07 | 1.39% | 65,759 |
| Jan 22, 2025 | 4.86 | 5.15 | 4.71 | 5.03 | 0.21 | 4.36% | 160,947 |
| Jan 21, 2025 | 4.78 | 4.96 | 4.50 | 4.82 | 0.06 | 1.26% | 179,362 |
| Jan 17, 2025 | 4.87 | 4.95 | 4.76 | 4.76 | -0.22 | -4.42% | 70,400 |
| Jan 16, 2025 | 4.79 | 5.16 | 4.66 | 4.98 | 0.26 | 5.51% | 173,803 |
| Jan 15, 2025 | 4.66 | 4.88 | 4.62 | 4.72 | 0.10 | 2.16% | 153,245 |
| Jan 14, 2025 | 4.66 | 4.79 | 4.60 | 4.62 | -0.01 | -0.22% | 31,200 |
| Jan 13, 2025 | 4.66 | 4.76 | 4.40 | 4.63 | -0.18 | -3.74% | 108,313 |
| Jan 10, 2025 | 4.31 | 5.34 | 4.27 | 4.81 | 0.50 | 11.60% | 355,926 |
| Jan 8, 2025 | 4.57 | 4.61 | 4.30 | 4.31 | -0.39 | -8.30% | 194,748 |
| Jan 7, 2025 | 5.00 | 5.59 | 4.57 | 4.70 | -0.27 | -5.43% | 1,717,000 |
| Jan 6, 2025 | 5.15 | 5.18 | 4.90 | 4.97 | -0.08 | -1.58% | 96,093 |
| Jan 3, 2025 | 5.18 | 5.20 | 4.82 | 5.05 | -0.05 | -0.98% | 147,754 |
| Jan 2, 2025 | 5.02 | 5.16 | 4.90 | 5.10 | 0.17 | 3.45% | 202,673 |
| Dec 31, 2024 | 5.10 | 5.10 | 4.77 | 4.93 | -0.05 | -1.00% | 155,500 |
| Dec 30, 2024 | 4.87 | 5.10 | 4.63 | 4.98 | 0.20 | 4.18% | 129,831 |
| Dec 27, 2024 | 4.95 | 4.95 | 4.68 | 4.78 | -0.04 | -0.83% | 78,352 |
| Dec 26, 2024 | 4.99 | 4.99 | 4.67 | 4.82 | -0.04 | -0.82% | 97,153 |
| Dec 24, 2024 | 4.80 | 5.10 | 4.68 | 4.86 | 0.10 | 2.10% | 149,500 |
| Dec 23, 2024 | 4.17 | 4.97 | 4.16 | 4.76 | 0.66 | 16.10% | 265,879 |
| Dec 20, 2024 | 4.11 | 4.27 | 4.10 | 4.10 | 0.00 | 0.00% | 84,600 |
| Dec 19, 2024 | 4.32 | 4.32 | 4.08 | 4.10 | 0.00 | 0.00% | 62,882 |
| Dec 18, 2024 | 4.05 | 4.18 | 4.00 | 4.10 | 0.03 | 0.74% | 50,545 |
| Dec 17, 2024 | 4.00 | 4.13 | 4.00 | 4.07 | 0.04 | 0.99% | 67,823 |
| Dec 16, 2024 | 4.29 | 4.29 | 4.00 | 4.03 | -0.18 | -4.28% | 89,273 |