Cyngn Inc (CYN) Historical Stock Data
0.48 ↓0.00 (-0.83%)
As of September 29, 2023, 3:35pm EST.
Historical Data
In the past 30 trading days, CYN is down -0.56% a day on average. There have been 15 days where Cyngn Inc closed green and 15 days where CYN closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2023-09-29 | 0.47 | 0.48 | ↑$0.01 (1.44%) | 0.46 | 0.49 | 85.21K |
2023-09-28 | 0.49 | 0.48 | ↓$0.01 (-1.22%) | 0.47 | 0.51 | 106.51K |
2023-09-27 | 0.49 | 0.49 | ↑$0.00 (0.02%) | 0.47 | 0.49 | 35.52K |
2023-09-26 | 0.47 | 0.49 | ↑$0.03 (5.72%) | 0.47 | 0.49 | 61.46K |
2023-09-25 | 0.47 | 0.47 | ↑$0.00 (1.08%) | 0.46 | 0.49 | 61.22K |
2023-09-22 | 0.49 | 0.49 | ↓$0.00 (-0.25%) | 0.47 | 0.50 | 45.57K |
2023-09-21 | 0.47 | 0.49 | ↑$0.02 (3.44%) | 0.47 | 0.50 | 64.28K |
2023-09-20 | 0.50 | 0.47 | ↓$0.03 (-6.76%) | 0.47 | 0.51 | 84.81K |
2023-09-19 | 0.52 | 0.51 | ↓$0.02 (-3.37%) | 0.49 | 0.52 | 54.38K |
2023-09-18 | 0.52 | 0.51 | ↓$0.01 (-1.21%) | 0.46 | 0.55 | 303.45K |
2023-09-15 | 0.54 | 0.53 | ↓$0.01 (-1.30%) | 0.50 | 0.54 | 467.57K |
2023-09-14 | 0.60 | 0.56 | ↓$0.04 (-7.48%) | 0.52 | 0.65 | 3.78M |
2023-09-13 | 0.63 | 0.58 | ↓$0.05 (-7.87%) | 0.57 | 0.63 | 59.36K |
2023-09-12 | 0.60 | 0.61 | ↑$0.01 (0.85%) | 0.59 | 0.64 | 52.76K |
2023-09-11 | 0.58 | 0.59 | ↑$0.01 (1.72%) | 0.58 | 0.62 | 53.80K |
2023-09-08 | 0.60 | 0.59 | ↓$0.01 (-1.65%) | 0.58 | 0.63 | 66.51K |
2023-09-07 | 0.52 | 0.62 | ↑$0.10 (18.79%) | 0.51 | 0.63 | 168.10K |
2023-09-06 | 0.58 | 0.53 | ↓$0.05 (-9.06%) | 0.51 | 0.62 | 732.17K |
2023-09-05 | 0.59 | 0.57 | ↓$0.01 (-2.32%) | 0.57 | 0.63 | 97.16K |
2023-09-01 | 0.57 | 0.61 | ↑$0.04 (6.32%) | 0.57 | 0.63 | 59.52K |
2023-08-31 | 0.64 | 0.58 | ↓$0.07 (-10.81%) | 0.53 | 0.66 | 167.20K |
2023-08-30 | 0.63 | 0.65 | ↑$0.02 (2.38%) | 0.61 | 0.66 | 62.28K |
2023-08-29 | 0.63 | 0.64 | ↑$0.01 (0.85%) | 0.62 | 0.66 | 43.85K |
2023-08-28 | 0.66 | 0.64 | ↓$0.02 (-2.50%) | 0.63 | 0.66 | 80.93K |
2023-08-25 | 0.65 | 0.65 | ↑$0.00 (0.11%) | 0.63 | 0.66 | 62.02K |
2023-08-24 | 0.64 | 0.65 | ↑$0.02 (2.38%) | 0.63 | 0.69 | 200.24K |
2023-08-23 | 0.65 | 0.67 | ↑$0.02 (2.98%) | 0.63 | 0.70 | 169.96K |
2023-08-22 | 0.67 | 0.65 | ↓$0.02 (-3.24%) | 0.65 | 0.70 | 166.92K |
2023-08-21 | 0.73 | 0.67 | ↓$0.05 (-7.27%) | 0.63 | 0.74 | 167.76K |
2023-08-18 | 0.74 | 0.75 | ↑$0.01 (1.35%) | 0.64 | 0.77 | 392.05K |
Create an account or log in to view more rows.
$CYN Bears always win...
Bulls have to be forever bagholders....
$CYN power hour will be fucking crazy
$CYN buying this dip
$CYN buy and hold and get rewarded
$CYN Dip buyers are going to get wrecked
$CYN ADDING MORE…
$CYN what time we going green?
$CYN this is just going to go up forever
$CYN here to raid
$CYN might see a whole 1% green