Cingulate Inc. (CINGW)
0.04
-0.02 (-33.11%)
At close: Apr 03, 2025, 3:05 PM
0.04
0.00%
After-hours: Apr 03, 2025, 04:00 PM EDT
Cingulate Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.01 | 20.00% | 1,000 |
| Apr 1, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 9,176 |
| Mar 31, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 975 |
| Mar 28, 2025 | 0.05 | 0.06 | 0.04 | 0.05 | -0.01 | -16.67% | 26,750 |
| Mar 27, 2025 | 0.05 | 0.06 | 0.04 | 0.06 | 0.03 | 100.00% | 60,299 |
| Mar 25, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 24,515 |
| Mar 24, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 3,306 |
| Mar 21, 2025 | 0.04 | 0.06 | 0.03 | 0.05 | 0.01 | 25.00% | 31,201 |
| Mar 20, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 1,347 |
| Mar 19, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 6,507 |
| Mar 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.01 | 33.33% | 614 |
| Mar 17, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 3,320 |
| Mar 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 500 |
| Mar 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 248 |
| Mar 11, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 6,600 |
| Mar 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.01 | 33.33% | 5,000 |
| Mar 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 100 |
| Mar 6, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.01 | 33.33% | 4,391 |
| Mar 5, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 6,801 |
| Mar 4, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 18,850 |
| Mar 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.01 | 33.33% | 2,000 |
| Feb 28, 2025 | 0.03 | 0.04 | 0.02 | 0.03 | -0.01 | -25.00% | 18,568 |
| Feb 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.01 | 33.33% | 33,896 |
| Feb 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 800 |
| Feb 25, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 26,086 |
| Feb 24, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 27,578 |
| Feb 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 45,192 |
| Feb 20, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 45,174 |
| Feb 19, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 87,121 |
| Feb 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 80,302 |
| Feb 14, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.01 | 25.00% | 64,435 |
| Feb 13, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 143,991 |
| Feb 12, 2025 | 0.04 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 67,419 |
| Feb 11, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | -0.02 | -33.33% | 16,513 |
| Feb 10, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 66,060 |
| Feb 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 3,212 |
| Feb 6, 2025 | 0.06 | 0.07 | 0.05 | 0.06 | 0.00 | 0.00% | 83,703 |
| Feb 5, 2025 | 0.06 | 0.06 | 0.02 | 0.06 | -0.02 | -25.00% | 24,909 |
| Feb 4, 2025 | 0.06 | 0.09 | 0.06 | 0.08 | 0.02 | 33.33% | 29,237 |
| Feb 3, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.01 | 20.00% | 940 |
| Jan 31, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 1,090 |
| Jan 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | -0.01 | -16.67% | 1,467 |
| Jan 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 302 |
| Jan 28, 2025 | 0.05 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 117,662 |
| Jan 27, 2025 | 0.06 | 0.07 | 0.05 | 0.06 | 0.00 | 0.00% | 2,355 |
| Jan 24, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 2,700 |
| Jan 23, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 27,152 |
| Jan 22, 2025 | 0.07 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 13,174 |
| Jan 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | -0.01 | -12.50% | 5,223 |
| Jan 17, 2025 | 0.07 | 0.08 | 0.06 | 0.08 | 0.01 | 14.29% | 17,215 |