Cingulate Inc. (CING)
NASDAQ: CING
· Real-Time Price · USD
4.18
0.12 (2.96%)
At close: Oct 03, 2025, 3:59 PM
4.18
-0.04%
After-hours: Oct 03, 2025, 07:27 PM EDT
CING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.04 | 4.18 | 4.00 | 4.18 | 4.18 | 2.96% | 130,955 |
| Oct 2, 2025 | 4.17 | 4.26 | 4.00 | 4.06 | 4.06 | -3.10% | 129,800 |
| Oct 1, 2025 | 3.88 | 4.20 | 3.86 | 4.19 | 4.19 | 6.89% | 139,813 |
| Sep 30, 2025 | 3.88 | 3.93 | 3.80 | 3.92 | 3.92 | 0.77% | 100,131 |
| Sep 29, 2025 | 3.88 | 3.95 | 3.82 | 3.89 | 3.89 | 2.10% | 103,700 |
| Sep 26, 2025 | 3.73 | 3.86 | 3.70 | 3.81 | 3.81 | 0.53% | 92,700 |
| Sep 25, 2025 | 3.75 | 3.85 | 3.70 | 3.79 | 3.79 | -1.04% | 60,136 |
| Sep 24, 2025 | 3.73 | 3.87 | 3.68 | 3.83 | 3.83 | 4.93% | 227,300 |
| Sep 23, 2025 | 3.80 | 3.89 | 3.65 | 3.65 | 3.65 | -4.45% | 123,245 |
| Sep 22, 2025 | 3.58 | 3.84 | 3.47 | 3.82 | 3.82 | 7.91% | 231,618 |
| Sep 19, 2025 | 3.53 | 3.68 | 3.46 | 3.54 | 3.54 | 0.57% | 244,007 |
| Sep 18, 2025 | 3.73 | 3.82 | 3.52 | 3.52 | 3.52 | -4.86% | 295,673 |
| Sep 17, 2025 | 3.83 | 3.93 | 3.62 | 3.70 | 3.70 | -5.85% | 488,920 |
| Sep 16, 2025 | 3.89 | 4.00 | 3.86 | 3.93 | 3.93 | 0.51% | 65,140 |
| Sep 15, 2025 | 3.89 | 3.97 | 3.85 | 3.91 | 3.91 | -1.01% | 61,248 |
| Sep 12, 2025 | 3.88 | 4.06 | 3.85 | 3.95 | 3.95 | 0.51% | 78,714 |
| 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 |
Page 1 of 48