Dark

CINC
CinCor Pharma, Inc. Common Stock
stock NASDAQ

Inactive

Feb 23, 2023

29.06USD-0.479%(-0.14)6,349,776

Pre-market

0.00USD-100.000%(-29.20)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-02-23	29.1700	29.3500	29.0200	29.0600	-0.479%	6,349,776	0.000%
2023-02-22	29.1200	29.4300	28.9450	29.2000	+0.172%	2,068,271	-0.479%
2023-02-21	29.3800	29.3890	29.0200	29.1500	-0.614%	1,425,052	-0.309%
2023-02-17	29.5200	29.6200	29.2800	29.3300	-0.170%	335,939	-0.921%
2023-02-16	29.3300	29.5700	29.2800	29.3800	-0.609%	114,110	-1.089%
2023-02-15	29.3200	29.5800	29.2700	29.5600	+0.578%	86,710	-1.691%
2023-02-14	29.4800	29.6800	29.2900	29.3900	-0.339%	165,982	-1.123%
2023-02-13	29.2700	29.5400	29.1400	29.4900	+0.546%	212,372	-1.458%
2023-02-10	29.2200	29.3900	29.0700	29.3300	+0.068%	309,394	-0.921%
2023-02-09	29.4400	29.5200	29.2500	29.3100	+0.171%	214,479	-0.853%
2023-02-08	29.2500	29.3800	29.2000	29.2600	-0.205%	217,889	-0.684%
2023-02-07	29.2000	29.4400	29.1000	29.3200	+0.342%	188,487	-0.887%
2023-02-06	29.1500	29.2500	29.0500	29.2200	+0.206%	295,726	-0.548%
2023-02-03	28.9400	29.1600	28.9300	29.1600	+0.413%	418,899	-0.343%
2023-02-02	28.9100	29.1400	28.8400	29.0400	+0.519%	229,099	+0.069%
2023-02-01	29.0600	29.1600	28.7500	28.8900	-0.138%	361,839	+0.588%
2023-01-31	28.9100	29.0550	28.8400	28.9300	+0.104%	447,467	+0.449%
2023-01-30	28.8100	28.9690	28.7800	28.9000	+0.347%	342,768	+0.554%
2023-01-27	28.8100	29.0100	28.7450	28.8000	+0.035%	235,227	+0.903%
2023-01-26	28.8000	28.9900	28.7600	28.7900	+0.209%	272,336	+0.938%
2023-01-25	28.8000	28.9000	28.6800	28.7300	-0.035%	262,616	+1.149%
2023-01-24	28.9000	29.0000	28.6500	28.7400	-0.312%	244,739	+1.113%
2023-01-23	29.1000	29.1100	28.8000	28.8300	-0.894%	304,223	+0.798%
2023-01-20	29.1800	29.1800	28.8900	29.0900	+0.623%	210,984	-0.103%
2023-01-19	28.9500	29.0200	28.8820	28.9100	+0.035%	163,171	+0.519%
2023-01-18	28.9700	29.1700	28.8900	28.9000	+0.139%	351,254	+0.554%
2023-01-17	29.0600	29.4400	28.8100	28.8600	-0.311%	363,495	+0.693%
2023-01-13	28.8500	29.0500	28.7650	28.9500	-0.413%	492,789	+0.380%
2023-01-12	28.7200	29.1900	28.4500	29.0700	+1.113%	915,468	-0.034%
2023-01-11	28.9000	29.3000	28.6600	28.7500	-0.174%	673,089	+1.078%
2023-01-10	28.5000	29.3100	28.5000	28.8000	+0.209%	1,524,338	+0.903%
2023-01-09	27.7000	29.4250	27.4700	28.7400	+143.973%	8,784,046	+1.113%
2023-01-06	11.7900	11.9700	11.6164	11.7800	+0.426%	197,221	+146.689%
2023-01-05	11.8500	12.3300	11.4900	11.7300	-2.087%	161,858	+147.741%
2023-01-04	12.0000	12.1200	11.6800	11.9800	+1.957%	171,684	+142.571%
2023-01-03	12.3600	12.3600	11.6000	11.7500	-4.394%	353,437	+147.319%
2022-12-30	11.8800	12.3200	11.6450	12.2900	+2.845%	180,144	+136.452%
2022-12-29	11.6100	12.1200	11.5000	11.9500	+3.463%	266,958	+143.180%
2022-12-28	11.0500	11.7300	11.0500	11.5500	+4.620%	252,393	+151.602%
2022-12-27	11.5600	11.6000	11.0100	11.0400	-4.167%	247,433	+163.225%
2022-12-23	11.5600	11.6900	11.2300	11.5200	-0.690%	262,170	+152.257%
2022-12-22	11.5800	11.8400	11.1850	11.6000	-0.429%	155,967	+150.517%
2022-12-21	11.0500	12.1500	10.7700	11.6500	+5.621%	299,588	+149.442%
2022-12-20	10.9900	11.4600	10.8600	11.0300	+2.605%	578,114	+163.463%
2022-12-19	11.7700	11.7700	10.5300	10.7500	-8.276%	275,443	+170.326%
2022-12-16	11.6600	12.0585	11.4100	11.7200	-0.340%	1,150,133	+147.952%
2022-12-15	12.0400	12.2200	11.6700	11.7600	-2.970%	295,976	+147.109%
2022-12-14	12.2000	12.7900	11.9800	12.1200	-0.493%	359,884	+139.769%
2022-12-13	12.4500	12.4600	12.0300	12.1800	-0.733%	271,059	+138.588%
2022-12-12	11.9700	12.3000	11.5100	12.2700	+2.764%	239,549	+136.838%
2022-12-09	12.4800	12.6400	11.8300	11.9400	-4.404%	241,860	+143.384%
2022-12-08	12.6100	12.7100	12.2500	12.4900	-0.319%	284,645	+132.666%
2022-12-07	12.7000	12.7000	12.1300	12.5300	+2.705%	383,016	+131.923%
2022-12-06	12.3300	12.6750	11.9900	12.2000	-1.054%	357,590	+138.197%
2022-12-05	12.3200	12.7300	11.9800	12.3300	+0.325%	390,469	+135.685%
2022-12-02	12.3200	12.4000	11.4100	12.2900	-1.047%	507,087	+136.452%
2022-12-01	11.9600	12.4700	11.6100	12.4200	+5.254%	512,073	+133.977%
2022-11-30	12.6000	12.6000	11.5500	11.8000	-5.600%	1,364,623	+146.271%
2022-11-29	13.7000	14.0599	11.5500	12.5000	-11.410%	3,106,722	+132.480%
2022-11-28	14.0000	15.5385	13.7500	14.1100	-46.815%	3,468,540	+105.953%
2022-11-25	25.5000	26.6875	25.2600	26.5300	+3.512%	111,372	+9.536%
2022-11-23	24.8600	26.2050	24.6450	25.6300	+3.097%	336,187	+13.383%
2022-11-22	24.3300	25.3850	24.3000	24.8600	+2.011%	358,345	+16.895%
2022-11-21	25.3700	25.4800	22.4300	24.3700	-4.017%	538,128	+19.245%
2022-11-18	25.9700	25.9700	25.0000	25.3900	-0.079%	291,471	+14.455%
2022-11-17	24.7400	25.8600	23.9500	25.4100	+2.708%	241,054	+14.364%
2022-11-16	26.9800	27.8500	24.5100	24.7400	-8.438%	490,038	+17.462%
2022-11-15	28.5400	28.6500	26.4800	27.0200	-3.500%	128,198	+7.550%
2022-11-14	28.0600	29.6600	27.8100	28.0000	-0.143%	106,538	+3.786%
2022-11-11	28.3500	29.1050	27.6500	28.0400	-0.743%	233,776	+3.638%
2022-11-10	29.0300	29.4400	28.1100	28.2500	+0.177%	198,472	+2.867%
2022-11-09	30.5000	30.5000	28.0800	28.2000	-5.496%	224,097	+3.050%
2022-11-08	29.8600	30.5800	29.2000	29.8400	+1.153%	229,122	-2.614%
2022-11-07	29.9700	30.4800	28.7700	29.5000	-1.896%	209,360	-1.492%
2022-11-04	28.2400	30.0900	26.2200	30.0700	+6.631%	241,262	-3.359%
2022-11-03	31.5100	32.5200	26.2300	28.2000	-14.390%	989,416	+3.050%
2022-11-02	33.7000	34.1300	32.6900	32.9400	-2.168%	367,140	-11.779%
2022-11-01	33.3900	34.4250	32.7900	33.6700	+0.089%	268,817	-13.692%
2022-10-31	35.0500	35.9900	33.4500	33.6400	-3.583%	274,866	-13.615%
2022-10-28	34.4000	35.7050	33.7400	34.8900	+6.632%	906,015	-16.710%
2022-10-27	34.3800	34.7700	32.2600	32.7200	-3.680%	173,646	-11.186%
2022-10-26	32.9700	34.7850	32.9700	33.9700	+3.852%	386,575	-14.454%
2022-10-25	31.9700	33.4200	31.9700	32.7100	+2.251%	179,438	-11.159%
2022-10-24	33.2800	33.2800	31.7000	31.9900	-2.677%	332,557	-9.159%
2022-10-21	33.5500	33.7100	32.4600	32.8700	-0.091%	107,596	-11.591%
2022-10-20	33.2200	33.9800	31.2124	32.9000	-0.484%	162,966	-11.672%
2022-10-19	33.7900	34.2700	32.2057	33.0600	-3.050%	106,894	-12.099%
2022-10-18	34.1200	34.8600	33.6500	34.1000	+1.761%	153,911	-14.780%
2022-10-17	34.5400	35.0000	32.8500	33.5100	-1.960%	246,723	-13.280%
2022-10-14	35.0700	35.4958	34.1500	34.1800	-1.923%	73,167	-14.980%
2022-10-13	35.5200	36.4300	34.2500	34.8500	-2.789%	130,390	-16.614%
2022-10-12	36.7400	36.7400	35.0550	35.8500	-1.781%	191,759	-18.940%
2022-10-11	34.1800	37.7700	33.7800	36.5000	+7.448%	371,871	-20.384%
2022-10-10	33.5000	34.2500	32.7900	33.9700	+1.433%	237,150	-14.454%
2022-10-07	33.9000	34.0000	32.5315	33.4900	-1.471%	83,337	-13.228%
2022-10-06	33.6700	34.2600	33.4750	33.9900	+0.029%	105,508	-14.504%
2022-10-05	35.2700	35.3100	33.7400	33.9800	-4.065%	86,961	-14.479%
2022-10-04	34.2400	35.4300	33.6200	35.4200	+4.054%	474,460	-17.956%
2022-10-03	33.1900	34.8100	33.0000	34.0400	+3.717%	556,626	-14.630%
2022-09-30	30.0400	33.1550	30.0400	32.8200	+9.254%	307,368	-11.456%
2022-09-29	30.1700	30.2599	28.6400	30.0400	-1.379%	180,636	-3.262%
2022-09-28	29.1800	31.5500	29.1800	30.4600	+4.710%	464,003	-4.596%
2022-09-27	28.4800	29.6700	28.3600	29.0900	+1.607%	250,075	-0.103%
2022-09-26	28.1800	29.5800	27.9800	28.6300	+2.470%	180,882	+1.502%
2022-09-23	27.7500	28.9700	27.4500	27.9400	-0.605%	512,666	+4.009%
2022-09-22	27.0300	28.6400	27.0300	28.1100	+3.156%	265,116	+3.380%
2022-09-21	28.2600	28.5800	27.1000	27.2500	-1.304%	276,378	+6.642%
2022-09-20	27.0800	28.2000	26.1200	27.6100	+0.109%	339,100	+5.252%
2022-09-19	26.8300	28.2500	26.8300	27.5800	-0.181%	205,175	+5.366%
2022-09-16	29.0100	29.2000	27.1100	27.6300	-5.441%	1,252,395	+5.176%
2022-09-15	28.4800	29.7900	28.4800	29.2200	+1.918%	442,273	-0.548%
2022-09-14	28.1300	29.6400	27.9000	28.6700	+1.595%	333,979	+1.360%
2022-09-13	27.4700	30.2050	27.4700	28.2200	0.000%	213,849	+2.977%
2022-09-12	29.8600	29.8600	26.7200	28.2200	-4.983%	179,917	+2.977%
2022-09-09	31.3700	31.8819	29.2500	29.7000	-1.721%	194,301	-2.155%
2022-09-08	30.0000	30.9400	29.2300	30.2200	+1.546%	265,708	-3.839%
2022-09-07	29.7500	30.7000	28.7900	29.7600	-0.368%	308,943	-2.352%
2022-09-06	31.8800	33.2000	29.6000	29.8700	-6.539%	189,113	-2.712%
2022-09-02	32.7500	34.1300	31.3400	31.9600	-2.680%	190,918	-9.074%
2022-09-01	33.8200	33.8800	31.6850	32.8400	-2.754%	568,015	-11.510%
2022-08-31	31.8500	34.4000	31.2000	33.7700	+6.732%	288,854	-13.947%
2022-08-30	34.0900	34.2100	31.0100	31.6400	-8.343%	173,633	-8.154%
2022-08-29	37.1100	38.1000	34.1700	34.5200	-8.677%	136,630	-15.817%
2022-08-26	38.2100	39.0390	37.0300	37.8000	-0.943%	96,040	-23.122%
2022-08-25	39.1900	39.4900	35.5900	38.1600	-2.003%	127,121	-23.847%
2022-08-24	35.0100	39.5000	35.0100	38.9400	+10.562%	270,535	-25.372%
2022-08-23	34.7900	35.8800	34.0500	35.2200	+0.859%	209,276	-17.490%
2022-08-22	33.9100	35.0600	32.8500	34.9200	+5.054%	204,249	-16.781%
2022-08-19	34.4800	34.6100	32.3500	33.2400	-5.083%	157,118	-12.575%
2022-08-18	35.1000	35.5800	33.7100	35.0200	+0.286%	111,491	-17.019%
2022-08-17	35.0000	35.2300	34.3500	34.9200	-0.795%	136,465	-16.781%
2022-08-16	35.5000	35.5000	32.2000	35.2000	-2.059%	295,673	-17.443%
2022-08-15	35.0000	35.9800	33.5412	35.9400	+2.422%	258,972	-19.143%
2022-08-12	33.7900	35.5700	31.8201	35.0900	+2.273%	675,123	-17.184%
2022-08-11	33.2500	35.7200	30.0500	34.3100	+7.219%	1,458,519	-15.302%
2022-08-10	33.3500	33.5800	29.4600	32.0000	-2.824%	393,869	-9.188%
2022-08-09	33.1500	35.2100	32.3100	32.9300	-5.914%	394,014	-11.752%
2022-08-08	31.0400	43.1500	30.5800	35.0000	+48.746%	2,759,704	-16.971%
2022-08-05	22.8600	23.8400	22.1500	23.5300	+3.292%	215,309	+23.502%
2022-08-04	23.5400	24.2600	22.2900	22.7800	-1.895%	121,046	+27.568%
2022-08-03	23.2100	25.3900	22.4050	23.2200	+1.797%	121,751	+25.151%
2022-08-02	22.3600	23.8600	22.2200	22.8100	+1.830%	166,384	+27.400%
2022-08-01	22.6600	23.2805	21.8100	22.4000	-0.973%	108,411	+29.732%
2022-07-29	23.0000	23.7300	22.3270	22.6200	-3.539%	88,820	+28.470%
2022-07-28	23.1400	24.7200	22.2900	23.4500	+2.090%	75,772	+23.923%
2022-07-27	22.9800	23.0700	22.1700	22.9700	-0.130%	99,934	+26.513%
2022-07-26	21.7800	24.6350	21.1100	23.0000	+5.071%	133,315	+26.348%
2022-07-25	22.7300	22.8000	20.9950	21.8900	-3.398%	91,189	+32.755%
2022-07-22	22.9000	24.8300	22.5700	22.6600	-1.091%	183,999	+28.244%
2022-07-21	25.1200	25.1200	22.6300	22.9100	-5.291%	98,469	+26.844%
2022-07-20	25.2900	26.4250	24.0850	24.1900	-3.240%	118,619	+20.132%
2022-07-19	23.9500	25.9900	23.9500	25.0000	+4.428%	84,836	+16.240%
2022-07-18	25.7900	27.2800	23.4000	23.9400	-7.923%	87,404	+21.387%
2022-07-15	25.0000	28.4277	24.8900	26.0000	+4.042%	179,263	+11.769%
2022-07-14	24.0200	25.0350	23.1112	24.9900	+1.379%	143,358	+16.287%
2022-07-13	19.8100	25.0000	19.7400	24.6500	+21.130%	256,296	+17.890%
2022-07-12	20.2700	20.5500	19.5700	20.3500	+1.750%	127,402	+42.801%
2022-07-11	20.0300	20.2500	19.8600	20.0000	-0.990%	80,516	+45.300%
2022-07-08	19.9200	20.3850	19.5600	20.2000	+1.508%	151,274	+43.861%
2022-07-07	20.5300	20.7700	19.5300	19.9000	-0.995%	264,860	+46.030%
2022-07-06	20.5800	21.1100	19.5600	20.1000	-1.615%	193,688	+44.577%
2022-07-05	19.7000	21.8900	19.7000	20.4300	+0.245%	137,881	+42.242%
2022-07-01	18.5600	22.2700	18.5600	20.3800	+8.174%	357,341	+42.591%
2022-06-30	16.3200	19.5600	16.3200	18.8400	+13.975%	158,666	+54.246%
2022-06-29	15.2500	16.6800	15.2500	16.5300	+6.852%	52,348	+75.802%
2022-06-28	17.3300	17.3300	15.1300	15.4700	-11.852%	112,889	+87.847%
2022-06-27	19.4400	19.9250	17.3600	17.5500	-7.777%	91,465	+65.584%
2022-06-24	17.0500	19.5500	16.7600	19.0300	+12.804%	563,809	+52.706%
2022-06-23	16.2800	16.9800	15.7500	16.8700	+2.119%	113,965	+72.258%
2022-06-22	17.2900	19.4500	16.3100	16.5200	-7.087%	55,777	+75.908%
2022-06-21	19.3100	19.7724	17.6300	17.7800	-8.821%	91,404	+63.442%
2022-06-17	18.0200	21.3200	17.7600	19.5000	+8.939%	289,563	+49.026%
2022-06-16	15.0000	18.0000	15.0000	17.9000	+18.152%	228,160	+62.346%
2022-06-15	14.6600	15.7935	14.6600	15.1500	+4.627%	49,316	+91.815%
2022-06-14	13.5300	14.5300	13.4900	14.4800	+5.925%	71,718	+100.691%
2022-06-13	14.5000	14.5900	13.5000	13.6700	-6.943%	86,091	+112.582%
2022-06-10	15.2500	15.3100	14.5100	14.6900	-4.175%	89,927	+97.822%
2022-06-09	15.7200	15.7200	14.9000	15.3300	-3.036%	81,707	+89.563%
2022-06-08	16.6600	17.2000	15.6200	15.8100	-4.182%	66,584	+83.808%
2022-06-07	15.6100	16.5900	15.5500	16.5000	+2.104%	151,700	+76.121%
2022-06-06	16.9700	17.0100	15.2200	16.1600	-4.548%	136,943	+79.827%
2022-06-03	18.8300	19.0100	16.1700	16.9300	-10.707%	93,941	+71.648%
2022-06-02	17.3400	19.8350	17.1000	18.9600	+10.683%	157,795	+53.270%
2022-06-01	15.1000	17.3100	15.0701	17.1300	+10.090%	78,360	+69.644%
2022-05-31	16.5100	17.4700	14.8000	15.5600	-5.925%	280,600	+86.761%
2022-05-27	15.2600	16.7800	15.2500	16.5400	+7.752%	55,764	+75.695%
2022-05-26	14.8400	16.3600	14.7600	15.3500	+4.850%	144,109	+89.316%
2022-05-25	13.8100	14.8100	13.7150	14.6400	+3.463%	213,043	+98.497%
2022-05-24	14.7400	14.9800	13.0000	14.1500	-6.477%	277,406	+105.371%
2022-05-23	17.5900	17.7950	14.8700	15.1300	-11.572%	203,465	+92.069%
2022-05-20	19.5700	19.7600	16.7900	17.1100	-11.485%	214,407	+69.842%
2022-05-19	19.5600	20.5200	18.7600	19.3300	-3.591%	75,672	+50.336%
2022-05-18	20.9900	21.2000	19.4000	20.0500	-3.883%	159,758	+44.938%
2022-05-17	22.9200	23.5200	19.8100	20.8600	-6.373%	210,438	+39.310%
2022-05-16	20.6700	22.8900	20.4700	22.2800	+5.642%	86,081	+30.431%
2022-05-13	18.5000	21.6700	18.3500	21.0900	+13.570%	88,080	+37.790%
2022-05-12	20.8700	21.5000	17.7500	18.5700	-11.571%	270,955	+56.489%
2022-05-11	22.4200	24.0500	20.8300	21.0000	-5.192%	139,192	+38.381%
2022-05-10	21.3700	22.2300	21.0600	22.1500	+5.326%	68,569	+31.196%
2022-05-09	21.3500	22.4800	19.9600	21.0300	-3.221%	208,820	+38.184%
2022-05-06	25.2600	25.4300	21.6750	21.7300	-12.836%	233,615	+33.732%
2022-05-05	24.5900	25.1400	23.2700	24.9300	-0.993%	56,667	+16.566%
2022-05-04	23.7600	25.1800	21.6647	25.1800	+6.831%	52,912	+15.409%
2022-05-03	22.9500	23.8700	22.9500	23.5700	+3.468%	76,396	+23.292%
2022-05-02	23.4200	25.6500	22.2347	22.7800	-4.245%	110,096	+27.568%
2022-04-29	25.7300	26.1800	23.3900	23.7900	-6.412%	83,786	+22.152%
2022-04-28	26.0600	26.7500	23.9200	25.4200	-1.243%	75,965	+14.319%
2022-04-27	24.5100	26.1000	23.5900	25.7400	+5.535%	86,234	+12.898%
2022-04-26	25.1200	25.2800	23.7800	24.3900	-4.278%	86,974	+19.147%
2022-04-25	21.9900	26.7800	21.7000	25.4800	+17.257%	113,238	+14.050%
2022-04-22	21.5900	22.3900	21.5100	21.7300	-1.047%	137,207	+33.732%
2022-04-21	20.5000	22.1600	19.7300	21.9600	+6.344%	84,760	+32.332%
2022-04-20	20.0200	20.6500	18.8300	20.6500	+5.143%	90,992	+40.726%
2022-04-19	20.1300	20.1900	19.1900	19.6400	-4.288%	162,494	+47.963%
2022-04-18	21.4400	21.4400	20.0650	20.5200	-4.691%	114,077	+41.618%
2022-04-14	20.8600	21.8900	19.9800	21.5300	+4.922%	54,406	+34.974%
2022-04-13	19.5000	20.9216	19.2700	20.5200	+4.908%	53,986	+41.618%
2022-04-12	19.8900	19.9100	19.0800	19.5600	-0.962%	35,484	+48.569%
2022-04-11	19.6600	20.2450	19.6000	19.7500	+1.023%	69,400	+47.139%
2022-04-08	20.2400	20.2400	19.0633	19.5500	-2.201%	51,323	+48.645%
2022-04-07	19.5200	20.0750	19.1800	19.9900	+3.495%	67,790	+45.373%
2022-04-06	17.8300	19.5100	17.2700	19.3150	+7.785%	54,600	+50.453%
2022-04-05	17.6500	17.9800	17.0100	17.9200	+1.530%	148,048	+62.165%
2022-04-04	17.9900	17.9900	17.0100	17.6500	-2.053%	55,229	+64.646%
2022-04-01	17.7200	18.0800	16.8800	18.0200	+2.737%	142,518	+61.265%
2022-03-31	18.3900	19.4600	17.0450	17.5400	-6.702%	131,850	+65.678%
2022-03-30	20.9600	21.9900	18.6400	18.8000	-9.485%	82,716	+54.574%
2022-03-29	19.3500	20.9900	19.3300	20.7700	+4.846%	37,748	+39.913%
2022-03-28	18.2500	20.0000	17.8500	19.8100	+10.670%	99,528	+46.694%
2022-03-25	17.3000	18.1100	16.5800	17.9000	+2.755%	70,788	+62.346%
2022-03-24	15.3000	17.7300	15.2100	17.4200	+13.856%	101,883	+66.820%
2022-03-23	15.4900	15.4900	14.2800	15.3000	-2.980%	351,618	+89.935%
2022-03-22	14.9400	16.0200	14.0050	15.7700	+6.410%	296,572	+84.274%
2022-03-21	19.6100	20.3800	14.0600	14.8200	-25.076%	518,218	+96.086%
2022-03-18	20.1500	21.4250	19.4000	19.7800	-1.396%	2,064,228	+46.916%
2022-03-17	21.8200	22.4700	19.5900	20.0600	-7.770%	355,485	+44.865%
2022-03-16	22.1400	23.1200	21.4400	21.7500	-0.730%	233,165	+33.609%
2022-03-15	22.4000	23.1240	21.3800	21.9100	-0.182%	88,534	+32.634%
2022-03-14	22.9900	24.1000	21.6400	21.9500	-3.347%	112,550	+32.392%
2022-03-11	24.4400	24.6400	22.4600	22.7100	-6.235%	72,413	+27.961%
2022-03-10	24.1300	24.4400	22.5000	24.2200	+2.845%	114,804	+19.983%
2022-03-09	25.8900	27.1200	23.0300	23.5500	-6.917%	111,885	+23.397%
2022-03-08	27.4300	27.7200	25.2800	25.3000	-6.814%	138,889	+14.862%
2022-03-07	25.2500	27.9500	24.2450	27.1500	+8.470%	217,114	+7.035%
2022-03-04	24.8300	25.3800	23.3800	25.0300	+0.765%	82,559	+16.101%
2022-03-03	22.8000	25.8250	22.2200	24.8400	+8.900%	69,877	+16.989%
2022-03-02	22.3600	23.9041	21.4400	22.8100	+2.195%	139,755	+27.400%
2022-03-01	23.0000	24.7400	21.3705	22.3200	+0.045%	139,163	+30.197%
2022-02-28	29.2600	30.3762	20.2700	22.3100	-21.692%	261,673	+30.255%
2022-02-25	28.2500	30.6600	27.1800	28.4900	+1.750%	291,386	+2.001%
2022-02-24	24.9900	28.5200	23.5700	28.0000	+11.332%	136,710	+3.786%
2022-02-23	25.0100	26.0000	24.4900	25.1500	+0.600%	141,832	+15.547%
2022-02-22	25.0000	25.3800	23.6700	25.0000	+0.040%	107,062	+16.240%
2022-02-18	23.9200	25.3150	23.2050	24.9900	+4.956%	167,870	+16.287%
2022-02-17	24.9300	25.4900	22.5000	23.8100	-4.760%	143,306	+22.050%
2022-02-16	23.5600	25.2300	23.0000	25.0000	+6.112%	106,082	+16.240%
2022-02-15	23.0200	25.3195	23.0200	23.5600	+3.926%	236,478	+23.345%
2022-02-14	24.1600	24.8800	21.9600	22.6700	-6.669%	95,529	+28.187%
2022-02-11	23.7000	24.8400	23.5900	24.2900	+1.973%	127,593	+19.638%
2022-02-10	24.0000	24.9200	23.2500	23.8200	-1.121%	133,657	+21.998%
2022-02-09	24.5300	25.4500	23.7000	24.0900	-1.311%	265,234	+20.631%
2022-02-08	22.1300	24.7200	21.8300	24.4100	+11.056%	216,295	+19.050%
2022-02-07	20.5300	22.1100	19.2300	21.9800	+7.957%	204,376	+32.211%
2022-02-04	19.1600	20.5300	18.5000	20.3600	+6.765%	215,817	+42.731%
2022-02-03	18.4000	19.6200	17.1000	19.0700	+1.598%	166,104	+52.386%
2022-02-02	18.8800	20.3450	18.4510	18.7700	-1.211%	140,574	+54.822%
2022-02-01	19.4800	22.4800	18.7301	19.0000	-0.367%	272,241	+52.947%
2022-01-31	18.2100	19.1000	17.0600	19.0700	+5.301%	147,143	+52.386%
2022-01-28	15.8100	19.9600	15.8100	18.1100	+13.188%	243,930	+60.464%
2022-01-27	17.4900	17.4900	15.7560	16.0000	-5.938%	242,734	+81.625%
2022-01-26	15.8600	17.7200	15.8600	17.0100	+6.313%	113,818	+70.841%
2022-01-25	16.1000	16.5000	15.5600	16.0000	0.000%	241,134	+81.625%
2022-01-24	18.3400	18.5980	15.0393	16.0000	-12.088%	181,015	+81.625%
2022-01-21	15.5000	18.2000	15.5000	18.2000	+13.255%	113,149	+59.670%
2022-01-20	17.2300	17.2300	15.7500	16.0700	-4.855%	275,984	+80.834%
2022-01-19	15.8600	17.9900	15.5854	16.8900	+4.842%	199,191	+72.054%
2022-01-18	16.2600	16.4800	15.8800	16.1100	-0.186%	75,821	+80.385%
2022-01-14	16.0000	17.7000	15.5000	16.1400	+0.875%	267,126	+80.050%
2022-01-13	16.2600	18.9900	15.1750	16.0000	-0.867%	632,664	+81.625%
2022-01-12	16.1300	16.6500	14.3500	16.1400	+0.062%	268,001	+80.050%
2022-01-11	13.5050	16.2700	13.5050	16.1300	+14.154%	614,258	+80.161%
2022-01-10	16.4000	16.7000	13.0100	14.1300	-11.688%	486,546	+105.662%
2022-01-07	21.0000	22.6700	15.1160	16.0000	0.000%	2,804,992	+81.625%

.dark-mode .QZZSqk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QZZSqk{ color: #333333; background-color: white; border: 2px solid #333333; }CINCCinCor Pharma, Inc. Common Stockstock NASDAQ

CINC
CinCor Pharma, Inc. Common Stock
stock NASDAQ