Cingulate Inc (CING) Historical Stock Data
0.88 ↓0.00 (-0.10%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CING is down -1.30% a day on average. There have been 10 days where Cingulate Inc closed green and 20 days where CING closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 0.88 | 0.88 | ↓$0.00 (-0.06%) | 0.83 | 0.90 | 175.71K |
| 2024-04-18 | 0.85 | 0.88 | ↑$0.03 (3.60%) | 0.85 | 0.90 | 43.84K |
| 2024-04-17 | 0.86 | 0.85 | ↓$0.01 (-0.94%) | 0.83 | 0.89 | 152.63K |
| 2024-04-16 | 0.80 | 0.81 | ↑$0.01 (1.25%) | 0.80 | 0.83 | 88.04K |
| 2024-04-15 | 0.91 | 0.78 | ↓$0.13 (-14.29%) | 0.75 | 0.98 | 240.24K |
| 2024-04-12 | 0.96 | 0.92 | ↓$0.04 (-4.20%) | 0.92 | 0.98 | 78.16K |
| 2024-04-11 | 1.00 | 0.96 | ↓$0.04 (-3.84%) | 0.92 | 1.03 | 115.38K |
| 2024-04-10 | 1.02 | 1.00 | ↓$0.02 (-1.89%) | 1.00 | 1.05 | 53.96K |
| 2024-04-09 | 1.03 | 1.01 | ↓$0.02 (-1.94%) | 1.00 | 1.03 | 67.72K |
| 2024-04-08 | 1.04 | 1.01 | ↓$0.03 (-2.88%) | 1.00 | 1.04 | 48.43K |
| 2024-04-05 | 1.05 | 1.03 | ↓$0.02 (-1.90%) | 0.96 | 1.06 | 127.01K |
| 2024-04-04 | 1.05 | 1.07 | ↑$0.02 (1.90%) | 0.99 | 1.10 | 207.31K |
| 2024-04-03 | 1.06 | 1.07 | ↑$0.01 (0.94%) | 1.03 | 1.08 | 101.82K |
| 2024-04-02 | 1.06 | 1.07 | ↑$0.01 (0.94%) | 1.00 | 1.15 | 223.21K |
| 2024-04-01 | 1.11 | 1.09 | ↓$0.02 (-1.80%) | 1.05 | 1.17 | 217.53K |
| 2024-03-28 | 1.11 | 1.10 | ↓$0.01 (-0.90%) | 1.08 | 1.12 | 74.53K |
| 2024-03-27 | 1.12 | 1.09 | ↓$0.03 (-2.68%) | 1.08 | 1.12 | 136.35K |
| 2024-03-26 | 1.11 | 1.11 | ↑$0.00 (0.00%) | 1.08 | 1.15 | 98.35K |
| 2024-03-25 | 1.11 | 1.11 | ↑$0.00 (0.00%) | 1.10 | 1.17 | 235.08K |
| 2024-03-22 | 1.05 | 1.16 | ↑$0.11 (10.48%) | 1.05 | 1.25 | 741.99K |
| 2024-03-21 | 1.10 | 1.08 | ↓$0.02 (-1.82%) | 1.06 | 1.14 | 97.20K |
| 2024-03-20 | 1.09 | 1.08 | ↓$0.01 (-0.92%) | 1.06 | 1.13 | 90.63K |
| 2024-03-19 | 1.10 | 1.08 | ↓$0.02 (-1.82%) | 1.03 | 1.11 | 84.06K |
| 2024-03-18 | 1.15 | 1.11 | ↓$0.04 (-3.48%) | 1.07 | 1.19 | 179.83K |
| 2024-03-15 | 1.18 | 1.13 | ↓$0.05 (-4.24%) | 1.13 | 1.21 | 175.59K |
| 2024-03-14 | 1.27 | 1.20 | ↓$0.07 (-5.51%) | 1.17 | 1.27 | 101.53K |
| 2024-03-13 | 1.20 | 1.23 | ↑$0.03 (2.50%) | 1.18 | 1.24 | 358.71K |
| 2024-03-12 | 1.30 | 1.23 | ↓$0.07 (-5.38%) | 1.11 | 1.30 | 144.39K |
| 2024-03-11 | 1.22 | 1.24 | ↑$0.02 (1.64%) | 1.19 | 1.35 | 472.39K |
| 2024-03-08 | 1.22 | 1.20 | ↓$0.02 (-1.64%) | 1.11 | 1.22 | 149.21K |
Create an account or log in to view more rows.
$CING holding unfortunately lol
$CING Same thing
different day
$CING warming up
$CING has just been halted from trading due to volatility.
$CING has just been halted from trading due to volatility.
$CING has just been halted from trading due to volatility.
$CING has just been halted from trading due to volatility.
$CING has just been halted from trading due to volatility.
$CING has just been halted from trading.
$CING has just been halted from trading due to volatility.