Cyngn Inc. (CYN)
NASDAQ: CYN
· Real-Time Price · USD
5.93
-0.24 (-3.89%)
At close: Aug 15, 2025, 3:59 PM
6.01
1.33%
After-hours: Aug 15, 2025, 07:54 PM EDT
CYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 6.06 | 6.15 | 5.92 | 5.95 | 5.95 | -3.57% | 267,030 |
| Aug 14, 2025 | 6.19 | 6.44 | 6.05 | 6.17 | 6.17 | -4.49% | 448,900 |
| Aug 13, 2025 | 6.34 | 6.65 | 6.18 | 6.46 | 6.46 | 5.56% | 493,239 |
| Aug 12, 2025 | 6.65 | 6.76 | 6.00 | 6.12 | 6.12 | -6.99% | 545,380 |
| Aug 11, 2025 | 6.62 | 6.73 | 6.33 | 6.58 | 6.58 | -0.30% | 379,800 |
| Aug 8, 2025 | 6.67 | 6.78 | 6.08 | 6.60 | 6.60 | -1.35% | 784,342 |
| Aug 7, 2025 | 6.85 | 7.55 | 6.56 | 6.69 | 6.69 | 1.52% | 593,200 |
| Aug 6, 2025 | 7.00 | 7.09 | 6.50 | 6.59 | 6.59 | -4.91% | 472,042 |
| Aug 5, 2025 | 7.11 | 7.20 | 6.85 | 6.93 | 6.93 | -3.75% | 246,227 |
| Aug 4, 2025 | 6.77 | 7.20 | 6.60 | 7.20 | 7.20 | 7.46% | 431,600 |
| Aug 1, 2025 | 7.01 | 7.10 | 6.65 | 6.70 | 6.70 | -8.34% | 381,000 |
| Jul 31, 2025 | 7.70 | 7.79 | 7.31 | 7.31 | 7.31 | -4.82% | 297,800 |
| Jul 30, 2025 | 7.59 | 8.02 | 7.51 | 7.68 | 7.68 | -2.04% | 218,700 |
| Jul 29, 2025 | 8.21 | 8.21 | 7.63 | 7.84 | 7.84 | -4.51% | 460,800 |
| Jul 28, 2025 | 8.77 | 8.82 | 8.18 | 8.21 | 8.21 | -7.65% | 545,700 |
| Jul 25, 2025 | 9.17 | 9.26 | 8.63 | 8.89 | 8.89 | -5.22% | 779,539 |
| Jul 24, 2025 | 9.09 | 10.04 | 8.80 | 9.38 | 9.38 | 3.19% | 1,102,534 |
| Jul 23, 2025 | 9.16 | 9.55 | 8.90 | 9.09 | 9.09 | -1.62% | 593,500 |
| Jul 22, 2025 | 8.47 | 9.38 | 8.41 | 9.24 | 9.24 | 5.84% | 808,941 |
| Jul 21, 2025 | 8.55 | 9.09 | 8.40 | 8.73 | 8.73 | 1.39% | 777,000 |