Cingulate Inc (CING) Historical Stock Data
3.86 ↑0.04 (1.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CING is up 0.13% a day on average. There have been 19 days where Cingulate Inc closed green and 11 days where CING closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 3.85 | 3.86 | ↑$0.01 (0.26%) | 3.84 | 3.99 | 115.62K |
| 2025-12-17 | 3.89 | 3.82 | ↓$0.07 (-1.80%) | 3.82 | 4.10 | 101.42K |
| 2025-12-16 | 4.15 | 3.87 | ↓$0.28 (-6.75%) | 3.87 | 4.18 | 141.19K |
| 2025-12-15 | 4.48 | 4.15 | ↓$0.33 (-7.37%) | 4.01 | 4.48 | 248.97K |
| 2025-12-12 | 4.18 | 4.44 | ↑$0.26 (6.22%) | 4.15 | 4.48 | 215.13K |
| 2025-12-11 | 3.98 | 4.18 | ↑$0.20 (5.03%) | 3.86 | 4.18 | 209.49K |
| 2025-12-10 | 3.86 | 3.95 | ↑$0.09 (2.33%) | 3.81 | 4.03 | 89.11K |
| 2025-12-09 | 3.91 | 3.91 | ↑$0.00 (0.00%) | 3.75 | 3.96 | 115.09K |
| 2025-12-08 | 3.95 | 3.92 | ↓$0.03 (-0.76%) | 3.77 | 3.95 | 93.89K |
| 2025-12-05 | 3.94 | 3.99 | ↑$0.05 (1.27%) | 3.81 | 4.02 | 118.12K |
| 2025-12-04 | 3.95 | 3.94 | ↓$0.01 (-0.25%) | 3.80 | 3.98 | 138.17K |
| 2025-12-03 | 3.93 | 3.95 | ↑$0.02 (0.51%) | 3.85 | 3.99 | 85.02K |
| 2025-12-02 | 3.67 | 3.89 | ↑$0.22 (5.99%) | 3.67 | 3.98 | 109.98K |
| 2025-12-01 | 3.57 | 3.62 | ↑$0.05 (1.40%) | 3.57 | 3.67 | 53.92K |
| 2025-11-28 | 3.66 | 3.73 | ↑$0.07 (1.91%) | 3.60 | 3.79 | 152.85K |
| 2025-11-26 | 3.68 | 3.67 | ↓$0.01 (-0.27%) | 3.62 | 3.72 | 87.24K |
| 2025-11-25 | 3.51 | 3.69 | ↑$0.18 (5.13%) | 3.40 | 3.72 | 139.90K |
| 2025-11-24 | 3.50 | 3.53 | ↑$0.03 (0.86%) | 3.45 | 3.58 | 70.68K |
| 2025-11-21 | 3.44 | 3.53 | ↑$0.09 (2.62%) | 3.41 | 3.69 | 100.51K |
| 2025-11-20 | 3.49 | 3.46 | ↓$0.03 (-0.86%) | 3.44 | 3.58 | 59.30K |
| 2025-11-19 | 3.42 | 3.42 | ↑$0.00 (0.00%) | 3.41 | 3.52 | 44.85K |
| 2025-11-18 | 3.27 | 3.38 | ↑$0.11 (3.36%) | 3.25 | 3.43 | 94.23K |
| 2025-11-17 | 3.53 | 3.33 | ↓$0.20 (-5.67%) | 3.20 | 3.65 | 242.19K |
| 2025-11-14 | 3.34 | 3.49 | ↑$0.15 (4.49%) | 3.30 | 3.61 | 224.54K |
| 2025-11-13 | 3.78 | 3.33 | ↓$0.45 (-11.90%) | 3.22 | 3.78 | 381.71K |
| 2025-11-12 | 3.66 | 3.80 | ↑$0.14 (3.83%) | 3.60 | 3.81 | 168.92K |
| 2025-11-11 | 3.65 | 3.67 | ↑$0.02 (0.55%) | 3.62 | 3.70 | 48.22K |
| 2025-11-10 | 3.80 | 3.63 | ↓$0.17 (-4.47%) | 3.57 | 3.80 | 198.60K |
| 2025-11-07 | 3.63 | 3.73 | ↑$0.10 (2.75%) | 3.62 | 3.76 | 55.54K |
| 2025-11-06 | 3.85 | 3.68 | ↓$0.17 (-4.42%) | 3.68 | 3.85 | 34.84K |
Create an account or log in to view more rows.
$CING going down
$CING nice gap
$CING jeez
$CING Not Selling
Hodling for thousands!
$CING who here can't stand the CEO?
$CING hold and buy… go green go!!!
$CING bag holders for life club
$CING I'll say it again slowwwllyyyy! Better stocks to short by far
$CING Short again!! 😀 😀
$CING rubbish