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.

DateOpenCloseChangeLowHighVolume
2023-02-031.010.99↓$0.02 (-1.98%)0.981.0116.90K
2023-02-020.991.01↑$0.02 (2.00%)0.971.0130.47K
2023-02-011.000.97↓$0.03 (-3.00%)0.951.009.70K
2023-01-310.980.96↓$0.02 (-1.97%)0.961.0011.96K
2023-01-301.020.99↓$0.03 (-2.95%)0.961.028.11K
2023-01-271.010.95↓$0.06 (-5.89%)0.951.0311.44K
2023-01-260.981.00↑$0.02 (2.04%)0.981.032.82K
2023-01-250.970.99↑$0.02 (2.06%)0.971.0111.39K
2023-01-241.001.01↑$0.01 (1.00%)0.971.0214.25K
2023-01-230.991.00↑$0.01 (1.03%)0.951.0058.15K
2023-01-200.950.98↑$0.03 (2.63%)0.921.0045.12K
2023-01-190.990.95↓$0.04 (-3.55%)0.951.0555.16K
2023-01-180.970.97↑$0.00 (0.00%)0.960.9917.82K
2023-01-170.970.96↓$0.01 (-1.16%)0.960.9876.28K
2023-01-130.950.98↑$0.03 (3.44%)0.951.001.28K
2023-01-120.980.95↓$0.03 (-3.03%)0.920.9826.28K
2023-01-110.920.95↑$0.03 (2.77%)0.920.9816.75K
2023-01-100.910.92↑$0.01 (1.27%)0.900.9958.25K
2023-01-091.080.95↓$0.13 (-12.45%)0.901.08150.20K
2023-01-061.131.06↓$0.07 (-6.19%)1.051.1333.77K
2023-01-051.101.08↓$0.02 (-1.82%)1.001.1068.68K
2023-01-041.001.02↑$0.02 (2.00%)0.961.07258.34K
2023-01-031.031.02↓$0.01 (-0.95%)0.981.09111.77K
2022-12-301.101.00↓$0.10 (-9.09%)0.921.10183.44K
2022-12-290.941.08↑$0.14 (14.89%)0.921.08233.70K
2022-12-280.940.93↓$0.01 (-1.05%)0.900.97105.53K
2022-12-270.920.90↓$0.02 (-1.85%)0.850.9550.26K
2022-12-230.920.96↑$0.04 (3.86%)0.910.9716.92K
2022-12-220.940.93↓$0.01 (-0.56%)0.900.9536.23K
2022-12-210.930.94↑$0.01 (1.07%)0.930.9825.97K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

iphonepromax

$CING I hope I never have to work for anyone again after this

0 Like Report