Cingulate Inc. (CING)
4.80
0.18 (3.90%)
At close: Jan 15, 2025, 2:36 PM
CING Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 4.66 | 4.79 | 4.60 | 4.62 | -0.01 | -0.22% | 30,222 |
| 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 |
| Dec 13, 2024 | 4.24 | 4.39 | 4.15 | 4.21 | -0.01 | -0.24% | 37,020 |
| Dec 12, 2024 | 4.31 | 4.31 | 4.17 | 4.22 | -0.06 | -1.40% | 26,623 |
| Dec 11, 2024 | 4.37 | 4.38 | 4.17 | 4.28 | -0.05 | -1.15% | 32,959 |
| Dec 10, 2024 | 4.30 | 4.39 | 4.20 | 4.33 | 0.00 | 0.00% | 55,000 |
| Dec 9, 2024 | 4.15 | 4.36 | 4.09 | 4.33 | 0.05 | 1.17% | 44,954 |
| Dec 6, 2024 | 4.30 | 4.30 | 4.10 | 4.28 | 0.12 | 2.88% | 64,500 |
| Dec 5, 2024 | 4.20 | 4.23 | 4.10 | 4.16 | -0.07 | -1.65% | 62,600 |
| Dec 4, 2024 | 4.32 | 4.32 | 4.15 | 4.23 | 0.06 | 1.44% | 84,039 |
| Dec 3, 2024 | 4.30 | 4.38 | 4.13 | 4.17 | -0.13 | -3.02% | 59,484 |
| Dec 2, 2024 | 4.49 | 4.50 | 4.29 | 4.30 | -0.06 | -1.38% | 51,800 |
| Nov 29, 2024 | 4.13 | 4.44 | 4.13 | 4.36 | 0.16 | 3.81% | 61,126 |
| Nov 27, 2024 | 4.34 | 4.35 | 3.94 | 4.20 | -0.16 | -3.67% | 240,513 |
| Nov 26, 2024 | 4.48 | 4.61 | 4.30 | 4.36 | -0.34 | -7.23% | 63,700 |
| Nov 25, 2024 | 4.69 | 4.90 | 4.51 | 4.70 | -0.02 | -0.42% | 89,338 |
| Nov 22, 2024 | 4.75 | 4.86 | 4.46 | 4.72 | 0.07 | 1.51% | 136,000 |
| Nov 21, 2024 | 4.79 | 4.90 | 4.43 | 4.65 | 0.17 | 3.79% | 99,647 |
| Nov 20, 2024 | 4.29 | 5.02 | 4.28 | 4.48 | 0.38 | 9.27% | 445,900 |
| Nov 19, 2024 | 4.04 | 4.14 | 4.00 | 4.10 | 0.08 | 1.99% | 27,622 |
| Nov 18, 2024 | 4.19 | 4.19 | 4.01 | 4.02 | -0.18 | -4.29% | 57,100 |
| Nov 15, 2024 | 4.27 | 4.32 | 4.10 | 4.20 | -0.02 | -0.47% | 53,614 |
| Nov 14, 2024 | 4.43 | 4.48 | 4.22 | 4.22 | -0.11 | -2.54% | 103,800 |
| Nov 13, 2024 | 4.09 | 4.43 | 4.05 | 4.33 | 0.16 | 3.84% | 221,944 |
| Nov 12, 2024 | 4.53 | 4.99 | 4.13 | 4.17 | -0.35 | -7.74% | 417,624 |
| Nov 11, 2024 | 3.54 | 4.58 | 3.54 | 4.52 | 1.05 | 30.26% | 522,834 |
| Nov 8, 2024 | 3.29 | 3.57 | 3.29 | 3.47 | 0.03 | 0.87% | 138,100 |
| Nov 7, 2024 | 3.30 | 3.59 | 3.02 | 3.44 | 0.08 | 2.38% | 1,531,100 |
| Nov 6, 2024 | 3.57 | 3.70 | 3.30 | 3.36 | -0.29 | -7.95% | 117,841 |
| Nov 5, 2024 | 3.78 | 3.85 | 3.64 | 3.65 | -0.18 | -4.70% | 66,900 |
| Nov 4, 2024 | 3.81 | 3.94 | 3.80 | 3.83 | -0.02 | -0.52% | 43,900 |
| Nov 1, 2024 | 3.94 | 4.10 | 3.81 | 3.85 | -0.19 | -4.70% | 66,447 |
| Oct 31, 2024 | 4.18 | 4.29 | 3.95 | 4.04 | -0.22 | -5.16% | 103,315 |