Cingulate Inc (CING) Historical Stock Data

0.35 ↓0.03 (-7.11%)

As of July 26, 2024, 3:19pm EST.

Historical Data

In the past 30 trading days, CING is down -1.77% a day on average. There have been 11 days where Cingulate Inc closed green and 19 days where CING closed red.

Date	Open	Close	Change	Low	High	Volume
2024-07-26	0.38	0.35	↓$0.02 (-6.29%)	0.35	0.40	297.37K
2024-07-25	0.38	0.38	↓$0.00 (-0.29%)	0.34	0.38	186.55K
2024-07-24	0.37	0.37	↑$0.00 (0.22%)	0.34	0.39	415.15K
2024-07-23	0.32	0.36	↑$0.04 (12.69%)	0.31	0.37	535.18K
2024-07-22	0.33	0.33	↓$0.01 (-1.72%)	0.31	0.35	272.26K
2024-07-19	0.33	0.34	↑$0.01 (1.67%)	0.32	0.34	248.11K
2024-07-18	0.34	0.34	↓$0.01 (-1.72%)	0.33	0.36	291.37K
2024-07-17	0.37	0.34	↓$0.02 (-6.45%)	0.33	0.37	397.38K
2024-07-16	0.40	0.34	↓$0.05 (-13.52%)	0.34	0.40	0.92M
2024-07-15	0.43	0.40	↓$0.03 (-7.21%)	0.32	0.45	1.97M
2024-07-12	0.45	0.43	↓$0.02 (-4.44%)	0.41	0.49	1.46M
2024-07-11	0.56	0.48	↓$0.08 (-13.98%)	0.46	0.56	1.38M
2024-07-10	0.38	0.65	↑$0.27 (72.80%)	0.36	0.75	1.22M
2024-07-09	0.35	0.37	↑$0.02 (6.04%)	0.35	0.43	407.61K
2024-07-08	0.35	0.37	↑$0.02 (4.29%)	0.33	0.37	417.73K
2024-07-05	0.33	0.34	↑$0.01 (2.77%)	0.31	0.35	719.05K
2024-07-03	0.31	0.32	↑$0.01 (4.58%)	0.30	0.37	1.13M
2024-07-02	0.34	0.32	↓$0.02 (-6.47%)	0.31	0.34	368.47K
2024-07-01	0.36	0.34	↓$0.02 (-5.36%)	0.28	0.55	5.90M
2024-06-28	0.54	0.32	↓$0.22 (-40.77%)	0.31	0.59	2.55M
2024-06-27	0.57	0.58	↑$0.02 (3.11%)	0.53	0.59	128.87K
2024-06-26	0.61	0.56	↓$0.05 (-7.54%)	0.56	0.63	241.66K
2024-06-25	0.65	0.59	↓$0.06 (-9.48%)	0.55	0.67	835.56K
2024-06-24	0.60	0.61	↑$0.01 (1.12%)	0.58	0.65	103.59K
2024-06-21	0.66	0.58	↓$0.08 (-12.20%)	0.58	0.67	174.09K
2024-06-20	0.60	0.62	↑$0.02 (3.14%)	0.57	0.62	190.57K
2024-06-18	0.70	0.57	↓$0.13 (-18.57%)	0.52	0.70	473.84K
2024-06-17	0.67	0.67	↓$0.00 (-0.19%)	0.66	0.70	56.09K
2024-06-14	0.70	0.66	↓$0.04 (-5.56%)	0.66	0.71	74.10K
2024-06-13	0.72	0.69	↓$0.03 (-3.76%)	0.68	0.72	36.86K