Cingulate Inc. (CINGW)
0.04
0.01 (20.18%)
At close: Mar 03, 2025, 9:37 AM
0.04
0.00%
Pre-market: Mar 03, 2025, 09:38 AM EST
CINGW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 0.06 | 0.07 | 0.05 | 0.07 | 0.02 | 40.00% | 5,651 |
| Jan 15, 2025 | 0.07 | 0.08 | 0.04 | 0.05 | -0.04 | -44.44% | 38,232 |
| Jan 14, 2025 | 0.08 | 0.09 | 0.07 | 0.09 | 0.01 | 12.50% | 38,630 |
| Jan 13, 2025 | 0.08 | 0.09 | 0.07 | 0.08 | 0.01 | 14.29% | 15,528 |
| Jan 10, 2025 | 0.07 | 0.10 | 0.07 | 0.07 | -0.01 | -12.50% | 25,168 |
| Jan 8, 2025 | 0.06 | 0.08 | 0.06 | 0.08 | 0.00 | 0.00% | 10,754 |
| Jan 7, 2025 | 0.06 | 0.08 | 0.06 | 0.08 | 0.01 | 14.29% | 19,603 |
| Jan 6, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 20,086 |
| Jan 3, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.01 | 16.67% | 20,429 |
| Jan 2, 2025 | 0.07 | 0.08 | 0.05 | 0.06 | 0.01 | 20.00% | 41,544 |
| Dec 31, 2024 | 0.05 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 22,571 |
| Dec 30, 2024 | 0.07 | 0.07 | 0.05 | 0.05 | -0.01 | -16.67% | 7,677 |
| Dec 27, 2024 | 0.05 | 0.09 | 0.05 | 0.06 | -0.04 | -40.00% | 13,883 |
| Dec 26, 2024 | 0.09 | 0.10 | 0.07 | 0.10 | 0.02 | 25.00% | 49,890 |
| Dec 24, 2024 | 0.06 | 0.08 | 0.04 | 0.08 | 0.02 | 33.33% | 75,300 |
| Dec 23, 2024 | 0.04 | 0.06 | 0.03 | 0.06 | 0.02 | 50.00% | 202,101 |
| Dec 20, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.01 | 33.33% | 48,991 |
| Dec 19, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 81,661 |
| Dec 18, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 132,662 |
| Dec 16, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 3,886 |
| Dec 13, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 2,153 |