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.

DateOpenCloseChangeLowHighVolume
2022-05-192.372.27↓$0.10 (-4.02%)2.252.561.78M
2022-05-182.592.41↓$0.18 (-6.95%)2.362.883.22M
2022-05-172.812.59↓$0.22 (-7.83%)2.552.901.38M
2022-05-163.262.80↓$0.46 (-14.11%)2.753.311.65M
2022-05-133.733.29↓$0.44 (-11.80%)3.203.781.90M
2022-05-123.253.60↑$0.35 (10.77%)3.234.053.15M
2022-05-114.983.69↓$1.29 (-25.90%)3.645.035.22M
2022-05-104.275.04↑$0.77 (18.03%)4.205.1831.63M
2022-05-093.784.25↑$0.47 (12.43%)3.754.6221M
2022-05-063.443.60↑$0.16 (4.65%)3.403.886.04M
2022-05-053.213.74↑$0.53 (16.51%)3.214.7543.24M
2022-05-043.873.17↓$0.70 (-18.09%)2.964.056.01M
2022-05-034.173.93↓$0.24 (-5.76%)3.704.674.61M
2022-05-025.864.63↓$1.23 (-20.99%)4.296.2514.37M
2022-04-293.845.52↑$1.68 (43.75%)3.785.8033.76M
2022-04-283.213.93↑$0.72 (22.43%)3.144.4426.51M
2022-04-273.243.97↑$0.73 (22.38%)3.224.3949.78M
2022-04-262.313.68↑$1.37 (59.31%)2.303.7744.75M
2022-04-252.082.42↑$0.34 (16.35%)2.043.0019.47M
2022-04-221.872.69↑$0.83 (44.24%)1.842.8056.72M
2022-04-212.012.12↑$0.11 (5.47%)1.652.45218.70M
2022-04-201.221.08↓$0.14 (-11.48%)1.081.2293.65K
2022-04-191.081.18↑$0.10 (9.26%)1.081.21117.68K
2022-04-181.101.08↓$0.02 (-1.82%)1.081.17113.47K
2022-04-141.201.15↓$0.05 (-4.17%)1.151.27122.93K
2022-04-131.221.19↓$0.03 (-2.46%)1.181.2693.24K
2022-04-121.231.21↓$0.02 (-1.63%)1.211.28102.15K
2022-04-111.341.25↓$0.09 (-6.72%)1.231.34137.93K
2022-04-081.411.29↓$0.12 (-8.51%)1.291.41137.16K
2022-04-071.551.40↓$0.15 (-9.68%)1.401.5593.20K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

im_drank

$CYN my put options are fine

0 Like Report
ufcandstocks41

$CYN hang tight
ignore fud and buy dips if you can
everyone be okay????

0 Like Report
wsb_pro

$CYN oversold! Buy the dip

0 Like Report