Cyngn Inc (CYN) Historical Stock Data
0.11 ↓0.01 (-6.49%)
As of April 24, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, CYN is down -3.63% a day on average. There have been 9 days where Cyngn Inc closed green and 21 days where CYN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 0.11 | 0.11 | ↓$0.00 (-3.09%) | 0.10 | 0.11 | 51.37M |
| 2024-04-23 | 0.22 | 0.11 | ↓$0.11 (-49.13%) | 0.10 | 0.26 | 326.01M |
| 2024-04-22 | 0.11 | 0.12 | ↑$0.01 (6.98%) | 0.11 | 0.13 | 3.27M |
| 2024-04-19 | 0.11 | 0.11 | ↓$0.00 (-1.73%) | 0.11 | 0.11 | 1.61M |
| 2024-04-18 | 0.11 | 0.11 | ↓$0.00 (-3.39%) | 0.11 | 0.11 | 2.31M |
| 2024-04-17 | 0.10 | 0.10 | ↑$0.00 (1.09%) | 0.10 | 0.11 | 2.51M |
| 2024-04-16 | 0.12 | 0.10 | ↓$0.02 (-13.26%) | 0.10 | 0.12 | 6.46M |
| 2024-04-15 | 0.13 | 0.11 | ↓$0.02 (-12.10%) | 0.11 | 0.13 | 5.34M |
| 2024-04-12 | 0.16 | 0.14 | ↓$0.01 (-7.48%) | 0.14 | 0.16 | 3.25M |
| 2024-04-11 | 0.16 | 0.16 | ↑$0.00 (0.00%) | 0.15 | 0.16 | 847.02K |
| 2024-04-10 | 0.16 | 0.16 | ↓$0.00 (-2.61%) | 0.15 | 0.17 | 1.33M |
| 2024-04-09 | 0.16 | 0.15 | ↓$0.00 (-0.77%) | 0.15 | 0.16 | 2.55M |
| 2024-04-08 | 0.16 | 0.16 | ↓$0.00 (-0.95%) | 0.15 | 0.17 | 834.43K |
| 2024-04-05 | 0.16 | 0.16 | ↓$0.01 (-5.34%) | 0.16 | 0.16 | 1.48M |
| 2024-04-04 | 0.16 | 0.17 | ↑$0.01 (6.00%) | 0.15 | 0.20 | 4.48M |
| 2024-04-03 | 0.16 | 0.16 | ↑$0.00 (0.19%) | 0.16 | 0.17 | 1.06M |
| 2024-04-02 | 0.17 | 0.17 | ↓$0.00 (-2.18%) | 0.16 | 0.17 | 1.58M |
| 2024-04-01 | 0.17 | 0.17 | ↓$0.00 (-0.12%) | 0.17 | 0.17 | 1M |
| 2024-03-28 | 0.17 | 0.17 | ↓$0.00 (-2.12%) | 0.17 | 0.18 | 1.53M |
| 2024-03-27 | 0.15 | 0.17 | ↑$0.02 (12.45%) | 0.15 | 0.17 | 2.46M |
| 2024-03-26 | 0.16 | 0.16 | ↓$0.00 (-1.56%) | 0.15 | 0.16 | 1.99M |
| 2024-03-25 | 0.15 | 0.16 | ↑$0.00 (2.07%) | 0.15 | 0.16 | 1.48M |
| 2024-03-22 | 0.16 | 0.15 | ↓$0.01 (-6.19%) | 0.15 | 0.16 | 3.78M |
| 2024-03-21 | 0.16 | 0.16 | ↑$0.00 (1.88%) | 0.16 | 0.17 | 4.05M |
| 2024-03-20 | 0.17 | 0.16 | ↓$0.01 (-5.88%) | 0.16 | 0.17 | 5.10M |
| 2024-03-19 | 0.17 | 0.17 | ↑$0.00 (0.00%) | 0.16 | 0.21 | 20.61M |
| 2024-03-18 | 0.17 | 0.16 | ↓$0.01 (-4.97%) | 0.16 | 0.17 | 2.09M |
| 2024-03-15 | 0.17 | 0.16 | ↓$0.01 (-3.96%) | 0.16 | 0.17 | 2.36M |
| 2024-03-14 | 0.18 | 0.16 | ↓$0.02 (-11.79%) | 0.16 | 0.18 | 2.92M |
| 2024-03-13 | 0.17 | 0.17 | ↓$0.00 (-0.94%) | 0.17 | 0.18 | 1.95M |
Create an account or log in to view more rows.
$CYN hang tight
ignore fud and buy dips if you can
everyone be okay????
$CYN already bouncing back.
$CYN Don't like that...
$CYN looking ready to breakout soon.
$CYN nice!!!
$CYN hopefully next week...
$CYN It's coming
load 'em up.
$CYN bear trap dude
$CYN my put options are fine
$CYN Bears always win...
Bulls have to be forever bagholders....