Cingulate Inc. (CING)
NASDAQ: CING
· Real-Time Price · USD
4.07
-0.06 (-1.45%)
At close: Aug 15, 2025, 3:59 PM
4.09
0.49%
After-hours: Aug 15, 2025, 06:42 PM EDT
CING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.93 | 4.31 | 3.82 | 4.13 | 4.13 | 12.23% | 367,544 |
| Aug 13, 2025 | 4.02 | 4.13 | 3.50 | 3.68 | 3.68 | -10.02% | 473,300 |
| Aug 12, 2025 | 4.15 | 4.30 | 4.03 | 4.09 | 4.09 | 0.99% | 169,361 |
| Aug 11, 2025 | 4.23 | 4.25 | 4.02 | 4.05 | 4.05 | -2.88% | 92,601 |
| Aug 8, 2025 | 4.28 | 4.38 | 4.01 | 4.17 | 4.17 | -0.95% | 162,100 |
| Aug 7, 2025 | 4.65 | 4.65 | 4.20 | 4.21 | 4.21 | -6.86% | 121,041 |
| Aug 6, 2025 | 5.30 | 5.30 | 4.24 | 4.52 | 4.52 | -16.61% | 409,000 |
| Aug 5, 2025 | 5.46 | 5.56 | 5.28 | 5.42 | 5.42 | -3.39% | 62,300 |
| Aug 4, 2025 | 5.13 | 5.74 | 4.85 | 5.61 | 5.61 | 10.00% | 163,000 |
| Aug 1, 2025 | 5.08 | 5.14 | 4.80 | 5.10 | 5.10 | -1.54% | 64,182 |
| Jul 31, 2025 | 5.24 | 5.40 | 5.10 | 5.18 | 5.18 | -0.19% | 60,913 |
| Jul 30, 2025 | 5.23 | 5.40 | 5.13 | 5.19 | 5.19 | 0.58% | 94,956 |
| Jul 29, 2025 | 5.40 | 5.40 | 4.95 | 5.16 | 5.16 | -1.15% | 258,600 |
| Jul 28, 2025 | 5.50 | 5.53 | 5.21 | 5.22 | 5.22 | -5.09% | 55,000 |
| Jul 25, 2025 | 5.37 | 5.60 | 5.29 | 5.50 | 5.50 | 2.42% | 57,800 |
| Jul 24, 2025 | 5.59 | 5.59 | 5.32 | 5.37 | 5.37 | -3.59% | 112,360 |
| Jul 23, 2025 | 5.71 | 5.75 | 5.52 | 5.57 | 5.57 | -2.79% | 114,353 |
| Jul 22, 2025 | 5.79 | 5.84 | 5.41 | 5.73 | 5.73 | 1.24% | 241,509 |
| Jul 21, 2025 | 5.18 | 6.01 | 5.18 | 5.66 | 5.66 | 9.48% | 273,107 |
| Jul 18, 2025 | 4.87 | 5.25 | 4.77 | 5.17 | 5.17 | 7.48% | 154,634 |