Cingulate Inc (CING) Historical Stock Data

0.58 ↓0.04 (-6.50%)
As of June 21, 2024, 9:50am EST.

Historical Data

In the past 30 trading days, CING is down -2.73% a day on average. There have been 13 days where Cingulate Inc closed green and 17 days where CING closed red.

DateOpenCloseChangeLowHighVolume
2024-06-210.660.58↓$0.08 (-12.20%)0.580.67174.09K
2024-06-200.600.62↑$0.02 (3.14%)0.570.62190.57K
2024-06-180.700.57↓$0.13 (-18.57%)0.520.70473.84K
2024-06-170.670.67↓$0.00 (-0.19%)0.660.7056.09K
2024-06-140.700.66↓$0.04 (-5.56%)0.660.7174.10K
2024-06-130.720.69↓$0.03 (-3.76%)0.680.7236.86K
2024-06-120.710.70↓$0.01 (-2.00%)0.680.73181.61K
2024-06-110.690.71↑$0.02 (2.66%)0.670.72100.55K
2024-06-100.720.70↓$0.01 (-2.06%)0.670.72142.21K
2024-06-070.720.72↑$0.00 (0.61%)0.680.73107.54K
2024-06-060.740.72↓$0.02 (-2.84%)0.680.7499.10K
2024-06-050.690.72↑$0.03 (3.93%)0.680.74128.31K
2024-06-040.710.71↑$0.00 (0.01%)0.700.7576.06K
2024-06-030.720.71↓$0.01 (-1.67%)0.700.73106.50K
2024-05-310.750.70↓$0.05 (-6.28%)0.700.7562.58K
2024-05-300.680.72↑$0.04 (5.47%)0.680.75102.09K
2024-05-290.710.70↓$0.01 (-1.41%)0.660.72135.62K
2024-05-280.790.71↓$0.09 (-10.89%)0.650.80339.80K
2024-05-240.810.79↓$0.02 (-2.22%)0.760.85158.74K
2024-05-230.800.83↑$0.03 (3.38%)0.760.85427.09K
2024-05-220.800.81↑$0.01 (0.64%)0.750.86523.16K
2024-05-211.000.83↓$0.17 (-16.86%)0.701.005.83M
2024-05-200.800.79↓$0.01 (-1.26%)0.770.8218.86K
2024-05-170.790.80↑$0.01 (1.51%)0.770.8016.87K
2024-05-160.850.79↓$0.06 (-7.59%)0.770.8556.32K
2024-05-150.790.79↑$0.00 (0.00%)0.780.8249.98K
2024-05-140.800.81↑$0.01 (1.25%)0.750.8465.04K
2024-05-130.760.79↑$0.03 (3.93%)0.760.8391.37K
2024-05-100.880.76↓$0.12 (-13.57%)0.700.91101.39K
2024-05-090.880.89↑$0.00 (0.55%)0.860.9025.18K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.