Dark

CING
Cingulate Inc. Common Stock
stock NASDAQ

At Close

Dec 5, 2025 3:58:30 PM EST

3.97USD+0.761%(+0.03)118,475

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 5, 2025 9:02:30 AM EST

3.90USD-1.015%(-0.04)441

After-hours

Dec 5, 2025 4:48:30 PM EST

3.95USD-0.504%(-0.02)200

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-05	3.9400	4.0150	3.8100	3.9900	+1.269%	118,475	0.000%
2025-12-04	3.9500	3.9800	3.8000	3.9400	-0.253%	138,170	+1.269%
2025-12-03	3.9300	3.9900	3.8501	3.9500	+1.542%	85,023	+1.013%
2025-12-02	3.6700	3.9800	3.6700	3.8900	+7.459%	112,230	+2.571%
2025-12-01	3.5700	3.6700	3.5700	3.6200	-2.949%	53,916	+10.221%
2025-11-28	3.6600	3.7938	3.6000	3.7300	+1.635%	152,848	+6.971%
2025-11-26	3.6800	3.7200	3.6200	3.6700	-0.542%	87,245	+8.719%
2025-11-25	3.5100	3.7150	3.4000	3.6900	+4.533%	139,898	+8.130%
2025-11-24	3.5000	3.5765	3.4500	3.5300	0.000%	70,676	+13.031%
2025-11-21	3.4400	3.6899	3.4100	3.5300	+2.023%	100,506	+13.031%
2025-11-20	3.4900	3.5800	3.4400	3.4600	+1.170%	59,298	+15.318%
2025-11-19	3.4200	3.5150	3.4100	3.4200	+1.183%	44,848	+16.667%
2025-11-18	3.2700	3.4300	3.2500	3.3800	+1.502%	94,232	+18.047%
2025-11-17	3.5300	3.6500	3.2000	3.3300	-4.585%	242,188	+19.820%
2025-11-14	3.3400	3.6100	3.3000	3.4900	+4.805%	225,298	+14.327%
2025-11-13	3.7800	3.7800	3.2200	3.3300	-12.368%	381,909	+19.820%
2025-11-12	3.6600	3.8050	3.6000	3.8000	+3.542%	168,916	+5.000%
2025-11-11	3.6500	3.7000	3.6200	3.6700	+1.102%	48,222	+8.719%
2025-11-10	3.8000	3.8000	3.5700	3.6300	-2.681%	198,600	+9.917%
2025-11-07	3.6300	3.7550	3.6200	3.7300	+1.359%	55,541	+6.971%
2025-11-06	3.8500	3.8500	3.6800	3.6800	-3.665%	34,838	+8.424%
2025-11-05	3.6700	3.9050	3.6523	3.8200	+3.243%	245,414	+4.450%
2025-11-04	3.7700	3.8000	3.6600	3.7000	-2.632%	66,151	+7.838%
2025-11-03	3.7400	3.8300	3.6360	3.8000	+0.264%	181,890	+5.000%
2025-10-31	3.6100	3.8200	3.5700	3.7900	+4.986%	173,470	+5.277%
2025-10-30	3.5700	3.6500	3.5200	3.6100	+1.404%	119,454	+10.526%
2025-10-29	3.6900	3.7300	3.5250	3.5600	-2.198%	117,969	+12.079%
2025-10-28	3.8500	3.8500	3.5300	3.6400	-3.191%	667,423	+9.615%
2025-10-27	3.8000	3.9201	3.7500	3.7600	-2.591%	180,294	+6.117%
2025-10-24	3.7500	4.0400	3.7000	3.8600	+7.821%	372,427	+3.368%
2025-10-23	3.6900	3.7604	3.5500	3.5800	-1.918%	350,556	+11.453%
2025-10-22	3.8400	3.8900	3.5700	3.6500	-5.195%	238,914	+9.315%
2025-10-21	3.8000	3.9000	3.6800	3.8500	+1.050%	120,268	+3.636%
2025-10-20	3.7500	3.9900	3.7500	3.8100	+2.973%	146,654	+4.724%
2025-10-17	3.8000	3.8800	3.6600	3.7000	-2.632%	187,058	+7.838%
2025-10-16	4.0000	4.1550	3.7500	3.8000	-5.000%	397,642	+5.000%
2025-10-15	4.1700	4.4000	3.9701	4.0000	-3.614%	567,470	-0.250%
2025-10-14	3.9600	4.2500	3.7300	4.1500	+2.469%	664,331	-3.855%
2025-10-13	4.1500	4.1500	3.9620	4.0500	-1.460%	79,464	-1.481%
2025-10-10	4.3400	4.4000	4.0300	4.1100	-5.517%	175,941	-2.920%
2025-10-09	4.1600	4.4000	4.1600	4.3500	+3.325%	144,930	-8.276%
2025-10-08	4.1800	4.4400	4.0900	4.2100	+1.446%	180,029	-5.226%
2025-10-07	4.0400	4.1899	3.9100	4.1500	+1.467%	146,019	-3.855%
2025-10-06	4.2000	4.2350	4.0000	4.0900	-2.153%	164,426	-2.445%
2025-10-03	4.0400	4.1800	4.0000	4.1800	+2.956%	131,645	-4.545%
2025-10-02	4.1700	4.2600	4.0000	4.0600	-3.103%	129,766	-1.724%
2025-10-01	3.8800	4.2000	3.8601	4.1900	+6.888%	139,813	-4.773%
2025-09-30	3.8800	3.9340	3.8000	3.9200	+0.771%	100,131	+1.786%
2025-09-29	3.8800	3.9500	3.8200	3.8900	+2.100%	103,699	+2.571%
2025-09-26	3.7300	3.8558	3.7000	3.8100	+0.528%	92,667	+4.724%
2025-09-25	3.7500	3.8500	3.7000	3.7900	-1.044%	60,136	+5.277%
2025-09-24	3.7300	3.8700	3.6800	3.8300	+4.932%	227,262	+4.178%
2025-09-23	3.8000	3.8900	3.6500	3.6500	-4.450%	123,245	+9.315%
2025-09-22	3.5800	3.8400	3.4700	3.8200	+7.910%	231,618	+4.450%
2025-09-19	3.5300	3.6771	3.4600	3.5400	+0.568%	244,007	+12.712%
2025-09-18	3.7300	3.8200	3.5150	3.5200	-4.865%	295,673	+13.352%
2025-09-17	3.8300	3.9300	3.6200	3.7000	-5.852%	488,920	+7.838%
2025-09-16	3.8900	4.0037	3.8600	3.9300	+0.512%	65,140	+1.527%
2025-09-15	3.8900	3.9700	3.8500	3.9100	-1.013%	61,248	+2.046%
2025-09-12	3.8800	4.0638	3.8500	3.9500	+0.509%	78,714	+1.013%
2025-09-11	3.8400	4.0500	3.8400	3.9300	+2.344%	152,304	+1.527%
2025-09-10	3.8700	3.9700	3.7750	3.8400	-0.518%	110,782	+3.906%
2025-09-09	3.7900	3.8700	3.7000	3.8600	+2.933%	88,963	+3.368%
2025-09-08	3.8600	4.1229	3.7200	3.7500	-3.846%	96,527	+6.400%
2025-09-05	3.8300	3.9699	3.8087	3.9000	+2.902%	147,066	+2.308%
2025-09-04	3.7000	3.7900	3.6050	3.7900	+2.432%	72,739	+5.277%
2025-09-03	3.7900	3.8990	3.6200	3.7000	-0.804%	176,575	+7.838%
2025-09-02	3.9900	3.9900	3.7100	3.7300	-6.516%	173,659	+6.971%
2025-08-29	3.9800	4.0700	3.9040	3.9900	+1.269%	79,602	0.000%
2025-08-28	4.2200	4.2271	3.8800	3.9400	-5.742%	240,459	+1.269%
2025-08-27	4.3600	4.3719	4.1600	4.1800	-2.791%	77,162	-4.545%
2025-08-26	4.1900	4.4300	4.1200	4.3000	+2.259%	144,031	-7.209%
2025-08-25	4.2600	4.2800	4.1101	4.2050	+0.358%	106,049	-5.113%
2025-08-22	4.0200	4.1900	3.9525	4.1900	+5.013%	133,686	-4.773%
2025-08-21	3.9100	4.1900	3.8100	3.9900	+2.308%	137,714	0.000%
2025-08-20	3.8400	3.9217	3.7100	3.9000	+3.723%	77,277	+2.308%
2025-08-19	4.1500	4.1891	3.7500	3.7600	-9.615%	175,921	+6.117%
2025-08-18	4.0100	4.2100	3.9600	4.1600	+2.970%	65,725	-4.087%
2025-08-15	4.2900	4.3072	3.9100	4.0400	-2.179%	116,170	-1.238%
2025-08-14	3.9300	4.3100	3.8200	4.1300	+12.228%	369,334	-3.390%
2025-08-13	4.0200	4.1256	3.5000	3.6800	-10.024%	473,300	+8.424%
2025-08-12	4.1500	4.3000	4.0300	4.0900	+0.988%	169,361	-2.445%
2025-08-11	4.2300	4.2500	4.0200	4.0500	-2.878%	92,601	-1.481%
2025-08-08	4.2800	4.3799	4.0100	4.1700	-0.950%	162,087	-4.317%
2025-08-07	4.6500	4.6500	4.2000	4.2100	-6.858%	121,041	-5.226%
2025-08-06	5.3000	5.3000	4.2400	4.5200	-16.605%	408,986	-11.726%
2025-08-05	5.4600	5.5563	5.2815	5.4200	-3.387%	62,283	-26.384%
2025-08-04	5.1300	5.7400	4.8502	5.6100	+10.000%	162,969	-28.877%
2025-08-01	5.0800	5.1400	4.8000	5.1000	-1.544%	64,182	-21.765%
2025-07-31	5.2400	5.4000	5.1000	5.1800	-0.193%	60,913	-22.973%
2025-07-30	5.2300	5.3991	5.1300	5.1900	+0.581%	94,956	-23.121%
2025-07-29	5.4000	5.4000	4.9500	5.1600	-1.149%	258,595	-22.674%
2025-07-28	5.5000	5.5348	5.2100	5.2200	-5.091%	54,974	-23.563%
2025-07-25	5.3700	5.6000	5.2864	5.5000	+2.421%	57,789	-27.455%
2025-07-24	5.5900	5.5900	5.3200	5.3700	-3.591%	112,360	-25.698%
2025-07-23	5.7100	5.7500	5.5200	5.5700	-2.792%	114,353	-28.366%
2025-07-22	5.7900	5.8386	5.4100	5.7300	+1.237%	241,509	-30.366%
2025-07-21	5.1800	6.0100	5.1800	5.6600	+9.478%	273,107	-29.505%
2025-07-18	4.8700	5.2500	4.7700	5.1700	+7.484%	154,634	-22.824%
2025-07-17	4.7700	5.0000	4.6500	4.8100	+1.907%	120,731	-17.048%
2025-07-16	4.4400	4.7500	4.4100	4.7200	+4.425%	97,998	-15.466%
2025-07-15	4.7300	4.7800	4.4100	4.5200	-4.440%	82,423	-11.726%
2025-07-14	4.3600	4.8000	4.3500	4.7300	+8.736%	187,249	-15.645%
2025-07-11	4.3600	4.4300	4.2500	4.3500	-1.806%	81,495	-8.276%
2025-07-10	4.6000	4.6000	4.4100	4.4300	-2.208%	33,064	-9.932%
2025-07-09	4.4900	4.6900	4.4500	4.5300	+0.443%	75,441	-11.921%
2025-07-08	4.5200	4.5970	4.4400	4.5100	+2.036%	103,242	-11.530%
2025-07-07	4.5700	4.6300	4.2600	4.4200	+3.271%	115,728	-9.729%
2025-07-03	4.3500	4.4900	4.2721	4.2800	-1.382%	40,442	-6.776%
2025-07-02	4.1600	4.3500	4.0500	4.3400	+4.831%	51,916	-8.065%
2025-07-01	4.1400	4.1400	3.9700	4.1400	+1.720%	59,236	-3.623%
2025-06-30	4.1000	4.1550	4.0600	4.0700	+0.494%	47,369	-1.966%
2025-06-27	4.1500	4.1950	4.0000	4.0500	-1.220%	48,605	-1.481%
2025-06-26	4.1500	4.2600	4.0000	4.1000	-0.243%	97,893	-2.683%
2025-06-25	4.1000	4.2000	4.0000	4.1100	+0.735%	78,605	-2.920%
2025-06-24	4.0500	4.2461	4.0500	4.0800	+0.990%	86,287	-2.206%
2025-06-23	4.1500	4.1823	3.9000	4.0400	-2.415%	161,936	-1.238%
2025-06-20	4.5000	4.5450	4.0000	4.1400	-6.966%	152,504	-3.623%
2025-06-18	4.4000	4.6900	4.3500	4.4500	0.000%	147,688	-10.337%
2025-06-17	4.4600	4.5796	4.2613	4.4500	-1.330%	102,910	-10.337%
2025-06-16	4.2000	4.5700	4.2000	4.5100	+7.381%	155,270	-11.530%
2025-06-13	4.3000	4.4600	4.1200	4.2000	-4.545%	66,890	-5.000%
2025-06-12	4.3000	4.6500	4.2200	4.4000	-4.968%	183,613	-9.318%
2025-06-11	4.9600	4.9600	4.6200	4.6300	-6.465%	147,330	-13.823%
2025-06-10	4.5800	5.4930	4.5800	4.9500	+9.031%	282,402	-19.394%
2025-06-09	4.4200	4.5800	4.2100	4.5400	+4.128%	75,633	-12.115%
2025-06-06	4.1300	4.4000	4.1300	4.3600	+2.709%	80,690	-8.486%
2025-06-05	4.2600	4.3000	4.1400	4.2450	+0.118%	60,510	-6.007%
2025-06-04	4.0500	4.2400	3.9900	4.2400	+6.533%	85,362	-5.896%
2025-06-03	3.9600	4.0800	3.9200	3.9800	0.000%	63,569	+0.251%
2025-06-02	3.9000	4.0000	3.8100	3.9800	+1.531%	108,713	+0.251%
2025-05-30	3.9800	4.0400	3.8600	3.9200	-1.754%	91,535	+1.786%
2025-05-29	3.9800	4.0845	3.8800	3.9900	-0.250%	104,147	0.000%
2025-05-28	3.8100	4.0490	3.7000	4.0000	+8.992%	286,438	-0.250%
2025-05-27	3.7300	3.7404	3.5407	3.6700	+0.273%	147,865	+8.719%
2025-05-23	3.4800	3.6800	3.4000	3.6600	+3.683%	162,193	+9.016%
2025-05-22	3.4000	3.5700	3.2800	3.5300	+6.006%	201,938	+13.031%
2025-05-21	3.6000	3.6300	3.3000	3.3300	-8.011%	286,128	+19.820%
2025-05-20	3.7400	4.0100	3.5350	3.6200	-4.987%	2,111,438	+10.221%
2025-05-19	3.8100	4.0066	3.7200	3.8100	-0.262%	59,299	+4.724%
2025-05-16	3.9400	3.9662	3.7500	3.8200	-1.164%	110,970	+4.450%
2025-05-15	4.1500	4.2499	3.8500	3.8650	-9.059%	147,392	+3.234%
2025-05-14	3.9500	4.3500	3.8200	4.2500	+8.696%	526,572	-6.118%
2025-05-13	3.9800	4.3500	3.8300	3.9100	-1.759%	171,305	+2.046%
2025-05-12	4.0000	4.0800	3.8876	3.9800	-0.748%	42,342	+0.251%
2025-05-09	4.0400	4.1500	3.7500	4.0100	-1.956%	171,324	-0.499%
2025-05-08	3.9300	4.1400	3.9250	4.0900	+3.807%	52,475	-2.445%
2025-05-07	4.1600	4.1664	3.9000	3.9400	-2.716%	98,007	+1.269%
2025-05-06	4.1400	4.2100	4.0000	4.0500	-0.613%	173,528	-1.481%
2025-05-05	4.2800	4.3100	4.0200	4.0750	-5.671%	54,234	-2.086%
2025-05-02	4.3000	4.4100	4.2500	4.3200	+0.465%	39,054	-7.639%
2025-05-01	4.2800	4.3214	4.1400	4.3000	+2.138%	28,228	-7.209%
2025-04-30	4.1600	4.3250	4.0000	4.2100	+0.718%	124,423	-5.226%
2025-04-29	4.2700	4.4000	4.0300	4.1800	-3.908%	256,880	-4.545%
2025-04-28	4.3000	4.4552	4.2200	4.3500	+1.163%	111,052	-8.276%
2025-04-25	4.3400	4.5200	4.1600	4.3000	-0.922%	115,485	-7.209%
2025-04-24	4.4000	4.4000	4.2500	4.3400	+2.118%	78,906	-8.065%
2025-04-23	4.2910	4.4400	4.2185	4.2500	+2.163%	104,561	-6.118%
2025-04-22	4.2000	4.3700	4.1000	4.1600	+2.211%	139,876	-4.087%
2025-04-21	4.0300	4.2803	4.0300	4.0700	-4.009%	93,515	-1.966%
2025-04-17	4.2000	4.2699	4.0402	4.2400	+1.435%	61,148	-5.896%
2025-04-16	4.4200	4.4200	4.0500	4.1800	-3.464%	77,937	-4.545%
2025-04-15	4.0300	4.6100	3.9700	4.3300	+7.711%	135,466	-7.852%
2025-04-14	3.8500	4.0200	3.8500	4.0200	+5.789%	38,250	-0.746%
2025-04-11	3.6200	3.8000	3.6200	3.8000	+3.825%	72,017	+5.000%
2025-04-10	3.6800	3.7694	3.5500	3.6600	-0.543%	65,662	+9.016%
2025-04-09	3.6200	3.7900	3.4000	3.6800	+1.939%	194,021	+8.424%
2025-04-08	3.8300	3.8600	3.6100	3.6100	-3.476%	59,848	+10.526%
2025-04-07	3.7500	3.9450	3.6100	3.7400	-1.058%	64,227	+6.684%
2025-04-04	4.2500	4.2500	3.7535	3.7800	-8.029%	124,932	+5.556%
2025-04-03	4.2400	4.2499	3.9100	4.1100	-1.202%	125,753	-2.920%
2025-04-02	4.2700	4.2700	4.0000	4.1600	-2.118%	58,067	-4.087%
2025-04-01	4.4300	4.4300	4.2200	4.2500	-1.163%	107,357	-6.118%
2025-03-31	4.3000	4.4400	4.2200	4.3000	-1.149%	72,224	-7.209%
2025-03-28	4.2200	4.3500	3.9500	4.3500	0.000%	97,106	-8.276%
2025-03-27	4.2000	4.4616	4.0837	4.3500	+5.072%	200,386	-8.276%
2025-03-26	4.0550	4.1500	3.8801	4.1400	+3.500%	64,100	-3.623%
2025-03-25	4.0100	4.0718	3.8706	4.0000	+1.394%	44,861	-0.250%
2025-03-24	3.9400	4.0999	3.7700	3.9450	-0.379%	61,462	+1.141%
2025-03-21	4.1800	4.2995	3.8208	3.9600	-3.178%	129,615	+0.758%
2025-03-20	3.8350	4.0900	3.8200	4.0900	+7.629%	41,995	-2.445%
2025-03-19	3.6400	3.9500	3.6306	3.8001	+4.255%	58,808	+4.997%
2025-03-18	3.6800	3.6900	3.6200	3.6450	-1.486%	26,767	+9.465%
2025-03-17	3.6424	3.7050	3.5600	3.7000	+3.064%	36,344	+7.838%
2025-03-14	3.7100	3.7300	3.5500	3.5900	-1.102%	54,239	+11.142%
2025-03-13	3.8900	3.9300	3.6300	3.6300	-4.974%	108,737	+9.917%
2025-03-12	3.7500	3.9000	3.6700	3.8200	+4.372%	52,570	+4.450%
2025-03-11	3.7000	3.8769	3.4700	3.6600	-1.081%	118,235	+9.016%
2025-03-10	3.7900	3.9400	3.7000	3.7000	-4.145%	51,807	+7.838%
2025-03-07	3.8900	3.9899	3.7000	3.8600	+0.783%	46,276	+3.368%
2025-03-06	3.8000	3.9100	3.6500	3.8300	+1.862%	61,599	+4.178%
2025-03-05	3.7900	3.9000	3.5900	3.7600	-2.338%	129,768	+6.117%
2025-03-04	3.9100	4.0399	3.5216	3.8500	-2.532%	216,199	+3.636%
2025-03-03	4.1800	4.1800	3.9000	3.9500	-4.126%	88,050	+1.013%
2025-02-28	4.1500	4.2800	4.0000	4.1200	-2.370%	130,378	-3.155%
2025-02-27	4.2400	4.3650	4.1800	4.2200	-1.402%	82,996	-5.450%
2025-02-26	4.1100	4.3200	4.1100	4.2800	+3.382%	80,191	-6.776%
2025-02-25	4.1300	4.2000	3.9209	4.1400	-0.957%	146,341	-3.623%
2025-02-24	4.3400	4.3500	4.1200	4.1800	-2.108%	87,159	-4.545%
2025-02-21	4.1700	4.4106	4.1700	4.2700	+0.946%	77,284	-6.557%
2025-02-20	4.2200	4.3300	4.1600	4.2300	+0.118%	48,940	-5.674%
2025-02-19	4.3500	4.5799	4.1600	4.2250	-2.199%	143,251	-5.562%
2025-02-18	4.4700	4.5150	4.2901	4.3200	-4.213%	134,349	-7.639%
2025-02-14	4.4500	4.5500	4.2200	4.5100	+3.917%	102,807	-11.530%
2025-02-13	4.5000	4.5900	4.3000	4.3400	-3.982%	102,253	-8.065%
2025-02-12	4.6500	4.6500	4.4500	4.5200	-1.094%	73,862	-11.726%
2025-02-11	4.4400	4.6000	4.3200	4.5700	+4.817%	54,536	-12.691%
2025-02-10	4.4700	4.5300	4.3100	4.3600	-2.461%	77,455	-8.486%
2025-02-07	4.8000	4.8900	4.4000	4.4700	-4.283%	82,704	-10.738%
2025-02-06	4.8400	5.0300	4.4500	4.6700	-1.268%	222,257	-14.561%
2025-02-05	4.4900	4.7800	4.3800	4.7300	+3.728%	64,100	-15.645%
2025-02-04	4.3900	4.6900	4.3900	4.5600	+0.885%	49,903	-12.500%
2025-02-03	4.4500	4.6591	4.3500	4.5200	-0.659%	95,652	-11.726%
2025-01-31	4.6200	4.7900	4.4600	4.5500	0.000%	165,242	-12.308%
2025-01-30	4.9000	4.9000	4.3700	4.5500	-4.008%	287,706	-12.308%
2025-01-29	5.0000	5.0100	4.6300	4.7400	-5.200%	254,876	-15.823%
2025-01-28	4.8700	5.0900	4.6500	5.0000	+3.093%	89,683	-20.200%
2025-01-27	5.0800	5.0800	4.5500	4.8500	-4.528%	138,374	-17.732%
2025-01-24	5.1000	5.1500	4.8900	5.0800	-0.392%	88,733	-21.457%
2025-01-23	5.0600	5.1700	4.8100	5.1000	+1.392%	65,759	-21.765%
2025-01-22	4.8600	5.1500	4.7100	5.0300	+4.357%	160,947	-20.676%
2025-01-21	4.7800	4.9600	4.5000	4.8200	+1.261%	179,362	-17.220%
2025-01-17	4.8700	4.9500	4.7600	4.7600	-4.418%	70,391	-16.176%
2025-01-16	4.7900	5.1600	4.6600	4.9800	+5.508%	173,803	-19.880%
2025-01-15	4.6600	4.8800	4.6200	4.7200	+2.165%	92,243	-15.466%
2025-01-14	4.6600	4.7890	4.6000	4.6200	-0.216%	31,180	-13.636%
2025-01-13	4.6600	4.7640	4.4000	4.6300	-3.742%	108,313	-13.823%
2025-01-10	4.3100	5.3400	4.2701	4.8100	+11.601%	355,926	-17.048%
2025-01-08	4.5700	4.6055	4.3000	4.3100	-8.298%	194,748	-7.425%
2025-01-07	5.0000	5.5880	4.5650	4.7000	-5.433%	1,716,977	-15.106%
2025-01-06	5.1500	5.1800	4.9000	4.9700	-1.584%	96,093	-19.718%
2025-01-03	5.1800	5.2000	4.8200	5.0500	-0.980%	147,754	-20.990%
2025-01-02	5.0200	5.1600	4.9009	5.1000	+3.448%	202,673	-21.765%
2024-12-31	5.1000	5.1000	4.7700	4.9300	-1.004%	155,486	-19.067%
2024-12-30	4.8700	5.1000	4.6300	4.9800	+4.184%	129,831	-19.880%
2024-12-27	4.9500	4.9500	4.6800	4.7800	-0.830%	78,352	-16.527%
2024-12-26	4.9900	4.9906	4.6700	4.8200	-0.823%	97,153	-17.220%
2024-12-24	4.8000	5.1000	4.6800	4.8600	+2.101%	149,470	-17.901%
2024-12-23	4.1700	4.9746	4.1600	4.7600	+16.098%	265,879	-16.176%
2024-12-20	4.1100	4.2700	4.1000	4.1000	0.000%	81,753	-2.683%
2024-12-19	4.3200	4.3200	4.0800	4.1000	0.000%	62,882	-2.683%
2024-12-18	4.0500	4.1800	4.0011	4.1000	+0.737%	50,545	-2.683%
2024-12-17	4.0000	4.1300	4.0000	4.0700	+0.993%	67,823	-1.966%
2024-12-16	4.2900	4.2900	4.0000	4.0300	-4.276%	89,273	-0.993%
2024-12-13	4.2400	4.3900	4.1512	4.2100	-0.237%	37,020	-5.226%
2024-12-12	4.3100	4.3136	4.1700	4.2200	-1.402%	26,623	-5.450%
2024-12-11	4.3700	4.3800	4.1708	4.2800	-1.155%	32,959	-6.776%
2024-12-10	4.3000	4.3850	4.2000	4.3300	0.000%	54,952	-7.852%
2024-12-09	4.1500	4.3600	4.0901	4.3300	+1.168%	44,954	-7.852%
2024-12-06	4.3000	4.3000	4.1000	4.2800	+2.885%	64,461	-6.776%
2024-12-05	4.2000	4.2343	4.1027	4.1600	-1.655%	62,596	-4.087%
2024-12-04	4.3200	4.3200	4.1500	4.2300	+1.439%	43,995	-5.674%
2024-12-03	4.3000	4.3766	4.1277	4.1700	-3.023%	59,484	-4.317%
2024-12-02	4.4900	4.5000	4.2850	4.3000	-1.376%	51,754	-7.209%
2024-11-29	4.1300	4.4400	4.1300	4.3600	+3.810%	61,126	-8.486%
2024-11-27	4.3400	4.3500	3.9400	4.2000	-3.670%	240,513	-5.000%
2024-11-26	4.4800	4.6100	4.3000	4.3600	-7.234%	63,657	-8.486%
2024-11-25	4.6900	4.9000	4.5084	4.7000	-0.424%	89,338	-15.106%
2024-11-22	4.7500	4.8600	4.4600	4.7200	+1.505%	136,000	-15.466%
2024-11-21	4.7900	4.9000	4.4300	4.6500	+3.795%	99,647	-14.194%
2024-11-20	4.2900	5.0199	4.2774	4.4800	+9.268%	400,339	-10.938%
2024-11-19	4.0400	4.1400	3.9982	4.1000	+1.990%	27,622	-2.683%
2024-11-18	4.1900	4.1900	4.0100	4.0200	-4.286%	57,058	-0.746%
2024-11-15	4.2700	4.3158	4.1000	4.2000	-0.474%	53,614	-5.000%
2024-11-14	4.4300	4.4800	4.2200	4.2200	-2.540%	103,755	-5.450%
2024-11-13	4.0900	4.4338	4.0501	4.3300	+3.837%	221,944	-7.852%
2024-11-12	4.5300	4.9900	4.1300	4.1700	-7.743%	417,624	-4.317%
2024-11-11	3.5400	4.5800	3.5400	4.5200	+30.259%	522,834	-11.726%
2024-11-08	3.2900	3.5700	3.2900	3.4700	+0.872%	138,054	+14.986%
2024-11-07	3.3000	3.5900	3.0200	3.4400	+2.381%	1,531,052	+15.988%
2024-11-06	3.5700	3.7000	3.3000	3.3600	-7.945%	117,841	+18.750%
2024-11-05	3.7800	3.8500	3.6400	3.6500	-4.700%	66,859	+9.315%
2024-11-04	3.8100	3.9400	3.8000	3.8300	-0.519%	43,875	+4.178%
2024-11-01	3.9400	4.1000	3.8100	3.8500	-4.703%	66,447	+3.636%
2024-10-31	4.1800	4.2900	3.9512	4.0400	-5.164%	103,315	-1.238%
2024-10-30	4.3500	4.4800	4.1900	4.2600	-2.961%	106,056	-6.338%
2024-10-29	4.3300	4.4659	4.3300	4.3900	+1.152%	65,321	-9.112%
2024-10-28	4.4100	4.5500	4.2500	4.3400	-0.686%	85,965	-8.065%
2024-10-25	4.7000	4.7500	4.3066	4.3700	-5.616%	92,162	-8.696%
2024-10-24	4.6200	4.7900	4.5200	4.6300	-0.857%	48,435	-13.823%
2024-10-23	5.1500	5.1799	4.5000	4.6700	-10.019%	88,328	-14.561%
2024-10-22	4.9800	5.2296	4.8600	5.1900	+5.488%	120,517	-23.121%
2024-10-21	4.6500	4.9400	4.5500	4.9200	+7.190%	111,917	-18.902%
2024-10-18	4.5300	4.6000	4.4100	4.5900	+2.227%	50,375	-13.072%
2024-10-17	4.3800	4.5400	4.3500	4.4900	+2.045%	29,150	-11.136%
2024-10-16	4.2800	4.5400	4.2800	4.4000	-1.124%	62,086	-9.318%
2024-10-15	4.4500	4.6222	4.4100	4.4500	-1.330%	82,913	-10.337%
2024-10-14	4.8400	4.9699	4.4400	4.5100	-6.818%	144,999	-11.530%
2024-10-11	4.5800	5.0100	4.5000	4.8400	+8.764%	197,070	-17.562%
2024-10-10	4.3200	4.4500	4.1700	4.4500	+2.535%	84,692	-10.337%
2024-10-09	4.5000	4.7152	4.3000	4.3400	-3.556%	213,325	-8.065%
2024-10-08	4.8600	4.9400	4.5000	4.5000	-7.598%	150,640	-11.333%
2024-10-07	4.6700	4.9842	4.6700	4.8700	+1.247%	87,858	-18.070%
2024-10-04	4.8400	4.9401	4.7500	4.8100	-0.207%	61,706	-17.048%
2024-10-03	4.8100	4.9148	4.8100	4.8200	+0.208%	64,139	-17.220%
2024-10-02	4.8500	4.9600	4.7000	4.8100	-2.236%	90,225	-17.048%
2024-10-01	5.0100	5.1000	4.8700	4.9200	-2.381%	101,347	-18.902%
2024-09-30	5.0200	5.1499	4.9000	5.0400	+0.199%	157,865	-20.833%
2024-09-27	5.0800	5.1680	4.9500	5.0300	-2.140%	116,280	-20.676%
2024-09-26	5.2000	5.2900	4.9600	5.1400	-0.194%	161,226	-22.374%
2024-09-25	5.0500	5.2100	5.0500	5.1500	+2.794%	107,832	-22.524%
2024-09-24	5.1900	5.2200	4.9400	5.0100	-2.148%	172,105	-20.359%
2024-09-23	5.1700	5.1700	4.9200	5.1200	-1.538%	159,625	-22.070%
2024-09-20	5.2100	5.4399	5.0700	5.2000	+1.167%	171,636	-23.269%
2024-09-19	4.9700	5.3000	4.9200	5.1400	+4.049%	283,766	-22.374%
2024-09-18	5.0700	5.2300	4.8500	4.9400	-4.449%	254,830	-19.231%
2024-09-17	4.9200	5.3500	4.9200	5.1700	+4.444%	266,268	-22.824%
2024-09-16	5.2500	5.4800	4.9200	4.9500	-8.333%	409,286	-19.394%
2024-09-13	5.8900	6.4739	5.3500	5.4000	-9.091%	612,231	-26.111%
2024-09-12	6.3100	6.7000	5.6700	5.9400	-8.756%	438,514	-32.828%
2024-09-11	5.2600	7.0000	5.2600	6.5100	+19.450%	773,944	-38.710%
2024-09-10	5.3800	5.7500	5.0239	5.4500	-0.729%	269,003	-26.789%
2024-09-09	5.9300	6.0205	5.3800	5.4900	-7.264%	242,239	-27.322%
2024-09-06	6.0200	6.2889	5.3000	5.9200	-1.661%	381,947	-32.601%
2024-09-05	6.5000	6.7098	6.0000	6.0200	-10.283%	587,519	-33.721%
2024-09-04	6.7200	7.3500	6.4014	6.7100	-4.143%	517,355	-40.537%
2024-09-03	7.2200	7.6900	6.6701	7.0000	-11.280%	610,873	-43.000%
2024-08-30	6.6300	9.6900	6.0100	7.8900	+22.706%	5,248,724	-49.430%
2024-08-29	7.6100	7.8100	6.2500	6.4300	-19.625%	854,863	-37.947%
2024-08-28	9.5200	10.0900	7.7700	8.0000	-19.028%	866,238	-50.125%
2024-08-27	10.0100	10.5900	9.7000	9.8800	-3.797%	388,927	-59.615%
2024-08-26	10.0900	11.8799	9.5300	10.2700	+5.986%	1,970,336	-61.149%
2024-08-23	10.6000	10.8650	9.6000	9.6900	-14.550%	885,088	-58.824%
2024-08-22	11.2000	12.4000	11.0000	11.3400	+3.091%	1,039,471	-64.815%
2024-08-21	12.5500	14.3700	10.9000	11.0000	-17.541%	2,470,703	-63.727%
2024-08-20	10.2100	15.5500	9.5000	13.3400	+4.219%	9,972,310	-70.090%
2024-08-19	15.3800	16.1500	11.5800	12.8000	-27.643%	9,441,327	-68.828%
2024-08-16	10.5200	20.8300	8.7100	17.6900	+268.542%	100,646,384	-77.445%
2024-08-15	4.1600	6.8000	3.8000	4.8000	+160.163%	105,318,107	-16.875%
2024-08-14	2.2700	2.4800	1.8001	1.8450	-18.000%	104,527	+116.260%
2024-08-13	2.9300	2.9683	2.1400	2.2500	-21.055%	206,110	+77.333%
2024-08-12	2.1100	3.4000	2.1100	2.8501	+16.569%	442,178	+39.995%
2024-08-09	2.3600	2.8300	1.8200	2.4450	-13.665%	504,151	+63.190%
2024-08-08	3.2148	3.2148	2.5740	2.8320	-12.947%	74,636	+40.890%
2024-08-07	3.6780	3.6780	3.1560	3.2532	-11.981%	62,246	+22.648%
2024-08-06	4.0800	4.3200	3.3840	3.6960	+4.407%	23,199	+7.955%
2024-08-05	3.7152	3.7152	3.2556	3.5400	-5.206%	23,341	+12.712%
2024-08-02	3.9600	3.9600	3.7116	3.7344	-7.929%	9,131	+6.844%
2024-08-01	4.1520	4.2492	3.7560	4.0560	-4.276%	28,746	-1.627%
2024-07-31	4.1520	4.2528	3.9348	4.2372	+5.561%	22,070	-5.834%
2024-07-30	4.2552	4.3416	3.9480	4.0140	-5.775%	10,146	-0.598%
2024-07-29	4.3680	4.7988	3.9294	4.2600	+0.567%	52,329	-6.338%
2024-07-26	4.5204	4.8000	4.2240	4.2360	-7.105%	24,781	-5.807%
2024-07-25	4.5732	4.5828	4.1328	4.5600	+2.758%	15,546	-12.500%
2024-07-24	4.4280	4.6560	4.0836	4.4376	+2.042%	34,596	-10.087%
2024-07-23	3.8592	4.4568	3.7320	4.3488	+11.200%	44,601	-8.251%
2024-07-22	3.9792	4.1544	3.7200	3.9108	-2.861%	22,688	+2.025%
2024-07-19	3.9600	4.1316	3.8400	4.0260	-0.475%	20,676	-0.894%
2024-07-18	4.1160	4.3080	3.9600	4.0452	-2.006%	24,616	-1.365%
2024-07-17	4.4124	4.4124	3.9960	4.1280	+0.321%	33,134	-3.343%
2024-07-16	4.7580	4.7688	4.1148	4.1148	-14.060%	76,269	-3.033%
2024-07-15	5.1600	5.3628	3.8280	4.7880	-7.209%	161,156	-16.667%
2024-07-12	5.4000	5.8488	4.9572	5.1600	-10.491%	121,634	-22.674%
2024-07-11	6.7020	6.7020	5.5272	5.7648	-25.864%	115,071	-30.787%
2024-07-10	4.5000	9.0000	4.3296	7.7760	+74.053%	103,403	-48.688%
2024-07-09	4.2132	5.1600	4.2132	4.4676	+2.000%	33,967	-10.690%
2024-07-08	4.2000	4.4400	3.9168	4.3800	+8.276%	34,817	-8.904%
2024-07-05	3.9360	4.1688	3.7200	4.0452	+5.344%	59,981	-1.365%
2024-07-03	3.6720	4.4544	3.6120	3.8400	+0.629%	94,421	+3.906%
2024-07-02	4.0800	4.0800	3.7380	3.8160	-7.558%	30,748	+4.560%
2024-07-01	4.3620	6.6000	3.4080	4.1280	+7.500%	491,845	-3.343%
2024-06-28	6.4836	7.0800	3.6804	3.8400	-45.205%	213,772	+3.906%
2024-06-27	6.7968	7.0416	6.3672	7.0080	+3.546%	10,782	-43.065%
2024-06-26	7.3200	7.5960	6.7320	6.7680	-3.754%	20,163	-41.046%
2024-06-25	7.7688	8.0400	6.6000	7.0320	-3.460%	71,134	-43.259%
2024-06-24	7.2036	7.7760	7.0044	7.2840	+4.727%	8,633	-45.222%
2024-06-21	7.9212	8.0268	6.9552	6.9552	-6.501%	12,266	-42.633%
2024-06-20	7.2120	7.4400	6.8412	7.4388	+8.754%	16,006	-46.362%
2024-06-18	8.4000	8.4432	6.2400	6.8400	-14.925%	39,533	-41.667%
2024-06-17	8.0556	8.3400	7.9488	8.0400	+1.346%	6,335	-50.373%

.dark-mode .hncTQv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hncTQv{ color: #333333; background-color: white; border: 2px solid #333333; }CINGCingulate Inc. Common Stockstock NASDAQ

CING
Cingulate Inc. Common Stock
stock NASDAQ