Cingulate Inc.

4.12
-0.04 (-0.96%)
At close: Apr 03, 2025, 3:58 PM
3.99
-3.08%
After-hours: Apr 03, 2025, 07:56 PM EDT

Cingulate Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 4.27 4.27 4.00 4.16 -0.09 -2.12% 55,177
Apr 1, 2025 4.43 4.43 4.22 4.25 -0.05 -1.16% 107,400
Mar 31, 2025 4.30 4.44 4.22 4.30 -0.05 -1.15% 72,224
Mar 28, 2025 4.22 4.35 3.95 4.35 0.00 0.00% 97,106
Mar 27, 2025 4.20 4.46 4.08 4.35 0.21 5.07% 200,400
Mar 26, 2025 4.06 4.15 3.88 4.14 0.14 3.50% 64,100
Mar 25, 2025 4.01 4.07 3.87 4.00 0.05 1.27% 44,900
Mar 24, 2025 3.94 4.10 3.77 3.95 -0.01 -0.25% 61,462
Mar 21, 2025 4.18 4.30 3.82 3.96 -0.13 -3.18% 129,615
Mar 20, 2025 3.84 4.09 3.82 4.09 0.29 7.63% 42,000
Mar 19, 2025 3.64 3.95 3.63 3.80 0.15 4.11% 58,808
Mar 18, 2025 3.68 3.69 3.62 3.65 -0.05 -1.35% 26,767
Mar 17, 2025 3.64 3.71 3.56 3.70 0.11 3.06% 36,344
Mar 14, 2025 3.71 3.73 3.55 3.59 -0.04 -1.10% 54,239
Mar 13, 2025 3.89 3.93 3.63 3.63 -0.19 -4.97% 108,737
Mar 12, 2025 3.75 3.90 3.67 3.82 0.16 4.37% 52,570
Mar 11, 2025 3.70 3.88 3.47 3.66 -0.04 -1.08% 118,235
Mar 10, 2025 3.79 3.94 3.70 3.70 -0.16 -4.15% 51,807
Mar 7, 2025 3.89 3.99 3.70 3.86 0.03 0.78% 46,276
Mar 6, 2025 3.80 3.91 3.65 3.83 0.07 1.86% 61,600
Mar 5, 2025 3.79 3.90 3.59 3.76 -0.09 -2.34% 129,800
Mar 4, 2025 3.91 4.04 3.52 3.85 -0.10 -2.53% 216,200
Mar 3, 2025 4.18 4.18 3.90 3.95 -0.17 -4.13% 88,050
Feb 28, 2025 4.15 4.28 4.00 4.12 -0.10 -2.37% 130,400
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