Cyngn Inc (CYN) Historical Stock Data
3.64 ↓0.29 (-7.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CYN is up 0.49% a day on average. There have been 13 days where Cyngn Inc closed green and 17 days where CYN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 3.92 | 3.64 | ↓$0.28 (-7.14%) | 3.64 | 4.09 | 128.23K |
| 2025-12-11 | 3.95 | 3.93 | ↓$0.02 (-0.51%) | 3.82 | 4.10 | 162.14K |
| 2025-12-10 | 3.81 | 4.00 | ↑$0.19 (4.99%) | 3.78 | 4.08 | 170.12K |
| 2025-12-09 | 3.54 | 3.80 | ↑$0.26 (7.34%) | 3.52 | 3.81 | 134.72K |
| 2025-12-08 | 3.73 | 3.59 | ↓$0.14 (-3.75%) | 3.53 | 3.76 | 106.47K |
| 2025-12-05 | 3.90 | 3.73 | ↓$0.17 (-4.36%) | 3.73 | 3.93 | 113.10K |
| 2025-12-04 | 3.78 | 3.91 | ↑$0.13 (3.44%) | 3.66 | 3.95 | 141.65K |
| 2025-12-03 | 3.37 | 3.79 | ↑$0.42 (12.46%) | 3.31 | 3.96 | 698.66K |
| 2025-12-02 | 3.28 | 3.36 | ↑$0.08 (2.44%) | 3.23 | 3.44 | 50.77K |
| 2025-12-01 | 3.51 | 3.27 | ↓$0.24 (-6.84%) | 3.25 | 3.51 | 195.65K |
| 2025-11-28 | 3.64 | 3.59 | ↓$0.05 (-1.37%) | 3.54 | 3.67 | 61.87K |
| 2025-11-26 | 3.31 | 3.62 | ↑$0.31 (9.37%) | 3.31 | 3.69 | 186.88K |
| 2025-11-25 | 3.34 | 3.27 | ↓$0.07 (-2.10%) | 3.18 | 3.34 | 131.26K |
| 2025-11-24 | 3.07 | 3.34 | ↑$0.27 (8.79%) | 3.07 | 3.60 | 321.54K |
| 2025-11-21 | 2.88 | 3.07 | ↑$0.19 (6.60%) | 2.76 | 3.13 | 227.17K |
| 2025-11-20 | 2.88 | 2.85 | ↓$0.03 (-1.04%) | 2.77 | 3.09 | 265.94K |
| 2025-11-19 | 2.99 | 2.75 | ↓$0.24 (-8.03%) | 2.62 | 3.20 | 740.99K |
| 2025-11-18 | 3.46 | 3.62 | ↑$0.16 (4.62%) | 3.37 | 3.66 | 137.24K |
| 2025-11-17 | 3.51 | 3.46 | ↓$0.05 (-1.42%) | 3.41 | 3.67 | 271.49K |
| 2025-11-14 | 3.47 | 3.56 | ↑$0.09 (2.59%) | 3.42 | 3.65 | 159.47K |
| 2025-11-13 | 3.76 | 3.65 | ↓$0.11 (-2.93%) | 3.58 | 3.92 | 193.29K |
| 2025-11-12 | 3.92 | 3.85 | ↓$0.07 (-1.79%) | 3.73 | 3.99 | 154.29K |
| 2025-11-11 | 3.99 | 3.91 | ↓$0.08 (-2.01%) | 3.88 | 4.02 | 142.95K |
| 2025-11-10 | 4.22 | 4.00 | ↓$0.22 (-5.21%) | 3.88 | 4.23 | 167.52K |
| 2025-11-07 | 4.07 | 4.08 | ↑$0.01 (0.25%) | 3.80 | 4.15 | 340.59K |
| 2025-11-06 | 4.30 | 4.26 | ↓$0.04 (-0.93%) | 4.12 | 4.47 | 320.68K |
| 2025-11-05 | 4.15 | 4.35 | ↑$0.20 (4.82%) | 4.11 | 4.36 | 109.29K |
| 2025-11-04 | 4.26 | 4.15 | ↓$0.11 (-2.58%) | 4.11 | 4.40 | 226.76K |
| 2025-11-03 | 4.69 | 4.43 | ↓$0.26 (-5.54%) | 4.41 | 4.76 | 163.60K |
| 2025-10-31 | 4.55 | 4.76 | ↑$0.21 (4.62%) | 4.52 | 4.80 | 126.89K |
Create an account or log in to view more rows.
$CYN Bears go home!
$CYN has just been halted from trading due to volatility.
$CYN has just been halted from trading due to volatility.
$CYN Rug pull soon?
$CYN has just been halted from trading due to volatility.
$CYN has just been halted from trading due to volatility.
$CYN has just been halted from trading due to volatility.
$CYN has just been halted from trading due to volatility.
$CYN has just been halted from trading due to volatility.
$CYN has just been halted from trading due to volatility.