Cingulate Inc (CING) Historical Stock Data

0.99 ↓0.02 (-1.96%)

As of February 3, 2023, 3:32pm EST.

Historical Data

In the past 30 trading days, CING is down -0.58% a day on average. There have been 14 days where Cingulate Inc closed green and 16 days where CING closed red.

Date	Open	Close	Change	Low	High	Volume
2023-02-03	1.01	0.99	↓$0.02 (-1.98%)	0.98	1.01	16.90K
2023-02-02	0.99	1.01	↑$0.02 (2.00%)	0.97	1.01	30.47K
2023-02-01	1.00	0.97	↓$0.03 (-3.00%)	0.95	1.00	9.70K
2023-01-31	0.98	0.96	↓$0.02 (-1.97%)	0.96	1.00	11.96K
2023-01-30	1.02	0.99	↓$0.03 (-2.95%)	0.96	1.02	8.11K
2023-01-27	1.01	0.95	↓$0.06 (-5.89%)	0.95	1.03	11.44K
2023-01-26	0.98	1.00	↑$0.02 (2.04%)	0.98	1.03	2.82K
2023-01-25	0.97	0.99	↑$0.02 (2.06%)	0.97	1.01	11.39K
2023-01-24	1.00	1.01	↑$0.01 (1.00%)	0.97	1.02	14.25K
2023-01-23	0.99	1.00	↑$0.01 (1.03%)	0.95	1.00	58.15K
2023-01-20	0.95	0.98	↑$0.03 (2.63%)	0.92	1.00	45.12K
2023-01-19	0.99	0.95	↓$0.04 (-3.55%)	0.95	1.05	55.16K
2023-01-18	0.97	0.97	↑$0.00 (0.00%)	0.96	0.99	17.82K
2023-01-17	0.97	0.96	↓$0.01 (-1.16%)	0.96	0.98	76.28K
2023-01-13	0.95	0.98	↑$0.03 (3.44%)	0.95	1.00	1.28K
2023-01-12	0.98	0.95	↓$0.03 (-3.03%)	0.92	0.98	26.28K
2023-01-11	0.92	0.95	↑$0.03 (2.77%)	0.92	0.98	16.75K
2023-01-10	0.91	0.92	↑$0.01 (1.27%)	0.90	0.99	58.25K
2023-01-09	1.08	0.95	↓$0.13 (-12.45%)	0.90	1.08	150.20K
2023-01-06	1.13	1.06	↓$0.07 (-6.19%)	1.05	1.13	33.77K
2023-01-05	1.10	1.08	↓$0.02 (-1.82%)	1.00	1.10	68.68K
2023-01-04	1.00	1.02	↑$0.02 (2.00%)	0.96	1.07	258.34K
2023-01-03	1.03	1.02	↓$0.01 (-0.95%)	0.98	1.09	111.77K
2022-12-30	1.10	1.00	↓$0.10 (-9.09%)	0.92	1.10	183.44K
2022-12-29	0.94	1.08	↑$0.14 (14.89%)	0.92	1.08	233.70K
2022-12-28	0.94	0.93	↓$0.01 (-1.05%)	0.90	0.97	105.53K
2022-12-27	0.92	0.90	↓$0.02 (-1.85%)	0.85	0.95	50.26K
2022-12-23	0.92	0.96	↑$0.04 (3.86%)	0.91	0.97	16.92K
2022-12-22	0.94	0.93	↓$0.01 (-0.56%)	0.90	0.95	36.23K
2022-12-21	0.93	0.94	↑$0.01 (1.07%)	0.93	0.98	25.97K