CinCor Pharma Inc (CINC) Historical Stock Data
29.26 ↓0.06 (-0.20%)
As of Market Close on February 8th, 2023.
Historical Data
In the past 30 trading days, CINC is up 0.15% a day on average. There have been 14 days where CinCor Pharma Inc closed green and 16 days where CINC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 29.25 | 29.26 | ↑$0.01 (0.03%) | 29.20 | 29.38 | 217.61K |
| 2023-02-07 | 29.20 | 29.32 | ↑$0.12 (0.41%) | 29.11 | 29.44 | 187.40K |
| 2023-02-06 | 29.15 | 29.22 | ↑$0.07 (0.24%) | 29.06 | 29.25 | 295.72K |
| 2023-02-03 | 28.94 | 29.16 | ↑$0.22 (0.76%) | 28.94 | 29.16 | 286.04K |
| 2023-02-02 | 28.91 | 29.04 | ↑$0.13 (0.45%) | 28.86 | 29.10 | 222.99K |
| 2023-02-01 | 29.06 | 28.89 | ↓$0.17 (-0.58%) | 28.75 | 29.16 | 357.39K |
| 2023-01-31 | 28.91 | 28.93 | ↑$0.02 (0.07%) | 28.84 | 29.06 | 438.67K |
| 2023-01-30 | 28.81 | 28.90 | ↑$0.09 (0.31%) | 28.78 | 28.97 | 339.57K |
| 2023-01-27 | 28.81 | 28.80 | ↓$0.01 (-0.03%) | 28.75 | 28.90 | 234.70K |
| 2023-01-26 | 28.80 | 28.79 | ↓$0.01 (-0.03%) | 28.76 | 28.94 | 271.21K |
| 2023-01-25 | 28.80 | 28.73 | ↓$0.07 (-0.24%) | 28.68 | 28.88 | 262.02K |
| 2023-01-24 | 28.90 | 28.74 | ↓$0.16 (-0.55%) | 28.67 | 28.98 | 199.65K |
| 2023-01-23 | 29.10 | 28.83 | ↓$0.27 (-0.93%) | 28.80 | 29.11 | 302.63K |
| 2023-01-20 | 29.18 | 29.09 | ↓$0.09 (-0.31%) | 28.89 | 29.18 | 210.57K |
| 2023-01-19 | 28.95 | 28.91 | ↓$0.04 (-0.14%) | 28.88 | 29.02 | 162.32K |
| 2023-01-18 | 28.97 | 28.90 | ↓$0.07 (-0.24%) | 28.90 | 29.13 | 275.56K |
| 2023-01-17 | 29.06 | 28.86 | ↓$0.20 (-0.69%) | 28.81 | 29.44 | 362.07K |
| 2023-01-13 | 28.85 | 28.95 | ↑$0.10 (0.35%) | 28.77 | 29.05 | 492.69K |
| 2023-01-12 | 28.72 | 29.07 | ↑$0.35 (1.22%) | 28.46 | 29.19 | 0.92M |
| 2023-01-11 | 28.90 | 28.75 | ↓$0.15 (-0.52%) | 28.68 | 29.30 | 672.65K |
| 2023-01-10 | 28.50 | 28.80 | ↑$0.30 (1.05%) | 28.50 | 29.31 | 1.52M |
| 2023-01-09 | 27.70 | 28.74 | ↑$1.04 (3.75%) | 27.47 | 29.43 | 8.78M |
| 2023-01-06 | 11.79 | 11.78 | ↓$0.01 (-0.08%) | 11.63 | 11.97 | 191.22K |
| 2023-01-05 | 11.85 | 11.73 | ↓$0.12 (-1.01%) | 11.50 | 12.33 | 159.89K |
| 2023-01-04 | 12.00 | 11.98 | ↓$0.02 (-0.17%) | 11.68 | 12.12 | 167.69K |
| 2023-01-03 | 12.36 | 11.75 | ↓$0.61 (-4.94%) | 11.60 | 12.36 | 350.94K |
| 2022-12-30 | 11.88 | 12.29 | ↑$0.41 (3.45%) | 11.65 | 12.32 | 179.75K |
| 2022-12-29 | 11.61 | 11.95 | ↑$0.34 (2.93%) | 11.50 | 12.12 | 262.59K |
| 2022-12-28 | 11.05 | 11.55 | ↑$0.50 (4.52%) | 11.05 | 11.73 | 250.02K |
| 2022-12-27 | 11.56 | 11.04 | ↓$0.52 (-4.50%) | 11.01 | 11.60 | 231.94K |
Create an account or log in to view more rows.
$CINC C'mon
do a spike!!
$CINC today feels different to the moon
$CINC i am trading for a better future!
$CINC Holding
$CINC omg this is bullshit
$CINC futes cooperating!
$CINC death cross will complete today
$CINC I love this stonk!
$CINC Love this stock.
Light taps
$CINC has just been halted from trading due to volatility.