Cyngn Inc. Common Stock (CYN) Historical Stock Data
2.27 ↓0.14 (-5.81%)
As of Market Close on May 19th, 2022.
Historical Data
In the past 30 trading days, CYN is up 4.12% a day on average. There have been 13 days where Cyngn Inc. Common Stock closed green and 17 days where CYN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 2.37 | 2.27 | ↓$0.10 (-4.02%) | 2.25 | 2.56 | 1.78M |
| 2022-05-18 | 2.59 | 2.41 | ↓$0.18 (-6.95%) | 2.36 | 2.88 | 3.22M |
| 2022-05-17 | 2.81 | 2.59 | ↓$0.22 (-7.83%) | 2.55 | 2.90 | 1.38M |
| 2022-05-16 | 3.26 | 2.80 | ↓$0.46 (-14.11%) | 2.75 | 3.31 | 1.65M |
| 2022-05-13 | 3.73 | 3.29 | ↓$0.44 (-11.80%) | 3.20 | 3.78 | 1.90M |
| 2022-05-12 | 3.25 | 3.60 | ↑$0.35 (10.77%) | 3.23 | 4.05 | 3.15M |
| 2022-05-11 | 4.98 | 3.69 | ↓$1.29 (-25.90%) | 3.64 | 5.03 | 5.22M |
| 2022-05-10 | 4.27 | 5.04 | ↑$0.77 (18.03%) | 4.20 | 5.18 | 31.63M |
| 2022-05-09 | 3.78 | 4.25 | ↑$0.47 (12.43%) | 3.75 | 4.62 | 21M |
| 2022-05-06 | 3.44 | 3.60 | ↑$0.16 (4.65%) | 3.40 | 3.88 | 6.04M |
| 2022-05-05 | 3.21 | 3.74 | ↑$0.53 (16.51%) | 3.21 | 4.75 | 43.24M |
| 2022-05-04 | 3.87 | 3.17 | ↓$0.70 (-18.09%) | 2.96 | 4.05 | 6.01M |
| 2022-05-03 | 4.17 | 3.93 | ↓$0.24 (-5.76%) | 3.70 | 4.67 | 4.61M |
| 2022-05-02 | 5.86 | 4.63 | ↓$1.23 (-20.99%) | 4.29 | 6.25 | 14.37M |
| 2022-04-29 | 3.84 | 5.52 | ↑$1.68 (43.75%) | 3.78 | 5.80 | 33.76M |
| 2022-04-28 | 3.21 | 3.93 | ↑$0.72 (22.43%) | 3.14 | 4.44 | 26.51M |
| 2022-04-27 | 3.24 | 3.97 | ↑$0.73 (22.38%) | 3.22 | 4.39 | 49.78M |
| 2022-04-26 | 2.31 | 3.68 | ↑$1.37 (59.31%) | 2.30 | 3.77 | 44.75M |
| 2022-04-25 | 2.08 | 2.42 | ↑$0.34 (16.35%) | 2.04 | 3.00 | 19.47M |
| 2022-04-22 | 1.87 | 2.69 | ↑$0.83 (44.24%) | 1.84 | 2.80 | 56.72M |
| 2022-04-21 | 2.01 | 2.12 | ↑$0.11 (5.47%) | 1.65 | 2.45 | 218.70M |
| 2022-04-20 | 1.22 | 1.08 | ↓$0.14 (-11.48%) | 1.08 | 1.22 | 93.65K |
| 2022-04-19 | 1.08 | 1.18 | ↑$0.10 (9.26%) | 1.08 | 1.21 | 117.68K |
| 2022-04-18 | 1.10 | 1.08 | ↓$0.02 (-1.82%) | 1.08 | 1.17 | 113.47K |
| 2022-04-14 | 1.20 | 1.15 | ↓$0.05 (-4.17%) | 1.15 | 1.27 | 122.93K |
| 2022-04-13 | 1.22 | 1.19 | ↓$0.03 (-2.46%) | 1.18 | 1.26 | 93.24K |
| 2022-04-12 | 1.23 | 1.21 | ↓$0.02 (-1.63%) | 1.21 | 1.28 | 102.15K |
| 2022-04-11 | 1.34 | 1.25 | ↓$0.09 (-6.72%) | 1.23 | 1.34 | 137.93K |
| 2022-04-08 | 1.41 | 1.29 | ↓$0.12 (-8.51%) | 1.29 | 1.41 | 137.16K |
| 2022-04-07 | 1.55 | 1.40 | ↓$0.15 (-9.68%) | 1.40 | 1.55 | 93.20K |
Create an account or log in to view more rows.
$CYN just added more
$CYN my put options are fine
$CYN will be green by open
$CYN i need more
$CYN hang tight
ignore fud and buy dips if you can
everyone be okay????
$CYN has just been halted from trading due to volatility.
$CYN has just been halted from trading due to volatility.
$CYN has just been halted from trading due to volatility.
$CYN Pack it up boys.
$CYN oversold! Buy the dip