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