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 |
Create an account or log in to view more rows.
$CING buying all the dips.
$CING I hope I never have to work for anyone again after this
$CING going down
$CING very nice
$CING very nice
$CING holdddd it tight yall
$CING let's gooooooo
$CING buy the dip.
$CING wow
$CING yeeeeeee haw