Dark

CING
Cingulate Inc. Common Stock
stock NASDAQ

At Close

Jul 14, 2025 3:59:30 PM EDT

4.72USD+8.506%(+0.37)187,249

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 14, 2025 8:59:30 AM EDT

4.25USD-2.299%(-0.10)157

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-14	4.3600	4.8000	4.3500	4.7300	+8.736%	187,249	0.000%
2025-07-11	4.3600	4.4300	4.2500	4.3500	-1.806%	81,495	+8.736%
2025-07-10	4.6000	4.6000	4.4100	4.4300	-2.208%	33,064	+6.772%
2025-07-09	4.4900	4.6900	4.4500	4.5300	+0.443%	75,441	+4.415%
2025-07-08	4.5200	4.5970	4.4400	4.5100	+2.036%	103,242	+4.878%
2025-07-07	4.5700	4.6300	4.2600	4.4200	+3.271%	115,728	+7.014%
2025-07-03	4.3500	4.4900	4.2721	4.2800	-1.382%	40,442	+10.514%
2025-07-02	4.1600	4.3500	4.0500	4.3400	+4.831%	51,916	+8.986%
2025-07-01	4.1400	4.1400	3.9700	4.1400	+1.720%	59,236	+14.251%
2025-06-30	4.1000	4.1550	4.0600	4.0700	+0.494%	47,369	+16.216%
2025-06-27	4.1500	4.1950	4.0000	4.0500	-1.220%	48,605	+16.790%
2025-06-26	4.1500	4.2600	4.0000	4.1000	-0.243%	97,893	+15.366%
2025-06-25	4.1000	4.2000	4.0000	4.1100	+0.735%	78,605	+15.085%
2025-06-24	4.0500	4.2461	4.0500	4.0800	+0.990%	86,287	+15.931%
2025-06-23	4.1500	4.1823	3.9000	4.0400	-2.415%	161,936	+17.079%
2025-06-20	4.5000	4.5450	4.0000	4.1400	-6.966%	152,504	+14.251%
2025-06-18	4.4000	4.6900	4.3500	4.4500	0.000%	147,688	+6.292%
2025-06-17	4.4600	4.5796	4.2613	4.4500	-1.330%	102,910	+6.292%
2025-06-16	4.2000	4.5700	4.2000	4.5100	+7.381%	155,270	+4.878%
2025-06-13	4.3000	4.4600	4.1200	4.2000	-4.545%	66,890	+12.619%
2025-06-12	4.3000	4.6500	4.2200	4.4000	-4.968%	183,613	+7.500%
2025-06-11	4.9600	4.9600	4.6200	4.6300	-6.465%	147,330	+2.160%
2025-06-10	4.5800	5.4930	4.5800	4.9500	+9.031%	282,402	-4.444%
2025-06-09	4.4200	4.5800	4.2100	4.5400	+4.128%	75,633	+4.185%
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	+11.425%
2025-06-04	4.0500	4.2400	3.9900	4.2400	+6.533%	85,362	+11.557%
2025-06-03	3.9600	4.0800	3.9200	3.9800	0.000%	63,569	+18.844%
2025-06-02	3.9000	4.0000	3.8100	3.9800	+1.531%	108,713	+18.844%
2025-05-30	3.9800	4.0400	3.8600	3.9200	-1.754%	91,535	+20.663%
2025-05-29	3.9800	4.0845	3.8800	3.9900	-0.250%	104,147	+18.546%
2025-05-28	3.8100	4.0490	3.7000	4.0000	+8.992%	286,438	+18.250%
2025-05-27	3.7300	3.7404	3.5407	3.6700	+0.273%	147,865	+28.883%
2025-05-23	3.4800	3.6800	3.4000	3.6600	+3.683%	162,193	+29.235%
2025-05-22	3.4000	3.5700	3.2800	3.5300	+6.006%	201,938	+33.994%
2025-05-21	3.6000	3.6300	3.3000	3.3300	-8.011%	286,128	+42.042%
2025-05-20	3.7400	4.0100	3.5350	3.6200	-4.987%	2,111,438	+30.663%
2025-05-19	3.8100	4.0066	3.7200	3.8100	-0.262%	59,299	+24.147%
2025-05-16	3.9400	3.9662	3.7500	3.8200	-1.164%	110,970	+23.822%
2025-05-15	4.1500	4.2499	3.8500	3.8650	-9.059%	147,392	+22.380%
2025-05-14	3.9500	4.3500	3.8200	4.2500	+8.696%	526,572	+11.294%
2025-05-13	3.9800	4.3500	3.8300	3.9100	-1.759%	171,305	+20.972%
2025-05-12	4.0000	4.0800	3.8876	3.9800	-0.748%	42,342	+18.844%
2025-05-09	4.0400	4.1500	3.7500	4.0100	-1.956%	171,324	+17.955%
2025-05-08	3.9300	4.1400	3.9250	4.0900	+3.807%	52,475	+15.648%
2025-05-07	4.1600	4.1664	3.9000	3.9400	-2.716%	98,007	+20.051%
2025-05-06	4.1400	4.2100	4.0000	4.0500	-0.613%	173,528	+16.790%
2025-05-05	4.2800	4.3100	4.0200	4.0750	-5.671%	54,234	+16.074%
2025-05-02	4.3000	4.4100	4.2500	4.3200	+0.465%	39,054	+9.491%
2025-05-01	4.2800	4.3214	4.1400	4.3000	+2.138%	28,228	+10.000%
2025-04-30	4.1600	4.3250	4.0000	4.2100	+0.718%	124,423	+12.352%
2025-04-29	4.2700	4.4000	4.0300	4.1800	-3.908%	256,880	+13.158%
2025-04-28	4.3000	4.4552	4.2200	4.3500	+1.163%	111,052	+8.736%
2025-04-25	4.3400	4.5200	4.1600	4.3000	-0.922%	115,485	+10.000%
2025-04-24	4.4000	4.4000	4.2500	4.3400	+2.118%	78,906	+8.986%
2025-04-23	4.2910	4.4400	4.2185	4.2500	+2.163%	104,561	+11.294%
2025-04-22	4.2000	4.3700	4.1000	4.1600	+2.211%	139,876	+13.702%
2025-04-21	4.0300	4.2803	4.0300	4.0700	-4.009%	93,515	+16.216%
2025-04-17	4.2000	4.2699	4.0402	4.2400	+1.435%	61,148	+11.557%
2025-04-16	4.4200	4.4200	4.0500	4.1800	-3.464%	77,937	+13.158%
2025-04-15	4.0300	4.6100	3.9700	4.3300	+7.711%	135,466	+9.238%
2025-04-14	3.8500	4.0200	3.8500	4.0200	+5.789%	38,250	+17.662%
2025-04-11	3.6200	3.8000	3.6200	3.8000	+3.825%	72,017	+24.474%
2025-04-10	3.6800	3.7694	3.5500	3.6600	-0.543%	65,662	+29.235%
2025-04-09	3.6200	3.7900	3.4000	3.6800	+1.939%	194,021	+28.533%
2025-04-08	3.8300	3.8600	3.6100	3.6100	-3.476%	59,848	+31.025%
2025-04-07	3.7500	3.9450	3.6100	3.7400	-1.058%	64,227	+26.471%
2025-04-04	4.2500	4.2500	3.7535	3.7800	-8.029%	124,932	+25.132%
2025-04-03	4.2400	4.2499	3.9100	4.1100	-1.202%	125,753	+15.085%
2025-04-02	4.2700	4.2700	4.0000	4.1600	-2.118%	58,067	+13.702%
2025-04-01	4.4300	4.4300	4.2200	4.2500	-1.163%	107,357	+11.294%
2025-03-31	4.3000	4.4400	4.2200	4.3000	-1.149%	72,224	+10.000%
2025-03-28	4.2200	4.3500	3.9500	4.3500	0.000%	97,106	+8.736%
2025-03-27	4.2000	4.4616	4.0837	4.3500	+5.072%	200,386	+8.736%
2025-03-26	4.0550	4.1500	3.8801	4.1400	+3.500%	64,100	+14.251%
2025-03-25	4.0100	4.0718	3.8706	4.0000	+1.394%	44,861	+18.250%
2025-03-24	3.9400	4.0999	3.7700	3.9450	-0.379%	61,462	+19.899%
2025-03-21	4.1800	4.2995	3.8208	3.9600	-3.178%	129,615	+19.444%
2025-03-20	3.8350	4.0900	3.8200	4.0900	+7.629%	41,995	+15.648%
2025-03-19	3.6400	3.9500	3.6306	3.8001	+4.255%	58,808	+24.470%
2025-03-18	3.6800	3.6900	3.6200	3.6450	-1.486%	26,767	+29.767%
2025-03-17	3.6424	3.7050	3.5600	3.7000	+3.064%	36,344	+27.838%
2025-03-14	3.7100	3.7300	3.5500	3.5900	-1.102%	54,239	+31.755%
2025-03-13	3.8900	3.9300	3.6300	3.6300	-4.974%	108,737	+30.303%
2025-03-12	3.7500	3.9000	3.6700	3.8200	+4.372%	52,570	+23.822%
2025-03-11	3.7000	3.8769	3.4700	3.6600	-1.081%	118,235	+29.235%
2025-03-10	3.7900	3.9400	3.7000	3.7000	-4.145%	51,807	+27.838%
2025-03-07	3.8900	3.9899	3.7000	3.8600	+0.783%	46,276	+22.539%
2025-03-06	3.8000	3.9100	3.6500	3.8300	+1.862%	61,599	+23.499%
2025-03-05	3.7900	3.9000	3.5900	3.7600	-2.338%	129,768	+25.798%
2025-03-04	3.9100	4.0399	3.5216	3.8500	-2.532%	216,199	+22.857%
2025-03-03	4.1800	4.1800	3.9000	3.9500	-4.126%	88,050	+19.747%
2025-02-28	4.1500	4.2800	4.0000	4.1200	-2.370%	130,378	+14.806%
2025-02-27	4.2400	4.3650	4.1800	4.2200	-1.402%	82,996	+12.085%
2025-02-26	4.1100	4.3200	4.1100	4.2800	+3.382%	80,191	+10.514%
2025-02-25	4.1300	4.2000	3.9209	4.1400	-0.957%	146,341	+14.251%
2025-02-24	4.3400	4.3500	4.1200	4.1800	-2.108%	87,159	+13.158%
2025-02-21	4.1700	4.4106	4.1700	4.2700	+0.946%	77,284	+10.773%
2025-02-20	4.2200	4.3300	4.1600	4.2300	+0.118%	48,940	+11.820%
2025-02-19	4.3500	4.5799	4.1600	4.2250	-2.199%	143,251	+11.953%
2025-02-18	4.4700	4.5150	4.2901	4.3200	-4.213%	134,349	+9.491%
2025-02-14	4.4500	4.5500	4.2200	4.5100	+3.917%	102,807	+4.878%
2025-02-13	4.5000	4.5900	4.3000	4.3400	-3.982%	102,253	+8.986%
2025-02-12	4.6500	4.6500	4.4500	4.5200	-1.094%	73,862	+4.646%
2025-02-11	4.4400	4.6000	4.3200	4.5700	+4.817%	54,536	+3.501%
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	+5.817%
2025-02-06	4.8400	5.0300	4.4500	4.6700	-1.268%	222,257	+1.285%
2025-02-05	4.4900	4.7800	4.3800	4.7300	+3.728%	64,100	0.000%
2025-02-04	4.3900	4.6900	4.3900	4.5600	+0.885%	49,903	+3.728%
2025-02-03	4.4500	4.6591	4.3500	4.5200	-0.659%	95,652	+4.646%
2025-01-31	4.6200	4.7900	4.4600	4.5500	0.000%	165,242	+3.956%
2025-01-30	4.9000	4.9000	4.3700	4.5500	-4.008%	287,706	+3.956%
2025-01-29	5.0000	5.0100	4.6300	4.7400	-5.200%	254,876	-0.211%
2025-01-28	4.8700	5.0900	4.6500	5.0000	+3.093%	89,683	-5.400%
2025-01-27	5.0800	5.0800	4.5500	4.8500	-4.528%	138,374	-2.474%
2025-01-24	5.1000	5.1500	4.8900	5.0800	-0.392%	88,733	-6.890%
2025-01-23	5.0600	5.1700	4.8100	5.1000	+1.392%	65,759	-7.255%
2025-01-22	4.8600	5.1500	4.7100	5.0300	+4.357%	160,947	-5.964%
2025-01-21	4.7800	4.9600	4.5000	4.8200	+1.261%	179,362	-1.867%
2025-01-17	4.8700	4.9500	4.7600	4.7600	-4.418%	70,391	-0.630%
2025-01-16	4.7900	5.1600	4.6600	4.9800	+5.508%	173,803	-5.020%
2025-01-15	4.6600	4.8800	4.6200	4.7200	+2.165%	92,243	+0.212%
2025-01-14	4.6600	4.7890	4.6000	4.6200	-0.216%	31,180	+2.381%
2025-01-13	4.6600	4.7640	4.4000	4.6300	-3.742%	108,313	+2.160%
2025-01-10	4.3100	5.3400	4.2701	4.8100	+11.601%	355,926	-1.663%
2025-01-08	4.5700	4.6055	4.3000	4.3100	-8.298%	194,748	+9.745%
2025-01-07	5.0000	5.5880	4.5650	4.7000	-5.433%	1,716,977	+0.638%
2025-01-06	5.1500	5.1800	4.9000	4.9700	-1.584%	96,093	-4.829%
2025-01-03	5.1800	5.2000	4.8200	5.0500	-0.980%	147,754	-6.337%
2025-01-02	5.0200	5.1600	4.9009	5.1000	+3.448%	202,673	-7.255%
2024-12-31	5.1000	5.1000	4.7700	4.9300	-1.004%	155,486	-4.057%
2024-12-30	4.8700	5.1000	4.6300	4.9800	+4.184%	129,831	-5.020%
2024-12-27	4.9500	4.9500	4.6800	4.7800	-0.830%	78,352	-1.046%
2024-12-26	4.9900	4.9906	4.6700	4.8200	-0.823%	97,153	-1.867%
2024-12-24	4.8000	5.1000	4.6800	4.8600	+2.101%	149,470	-2.675%
2024-12-23	4.1700	4.9746	4.1600	4.7600	+16.098%	265,879	-0.630%
2024-12-20	4.1100	4.2700	4.1000	4.1000	0.000%	81,753	+15.366%
2024-12-19	4.3200	4.3200	4.0800	4.1000	0.000%	62,882	+15.366%
2024-12-18	4.0500	4.1800	4.0011	4.1000	+0.737%	50,545	+15.366%
2024-12-17	4.0000	4.1300	4.0000	4.0700	+0.993%	67,823	+16.216%
2024-12-16	4.2900	4.2900	4.0000	4.0300	-4.276%	89,273	+17.370%
2024-12-13	4.2400	4.3900	4.1512	4.2100	-0.237%	37,020	+12.352%
2024-12-12	4.3100	4.3136	4.1700	4.2200	-1.402%	26,623	+12.085%
2024-12-11	4.3700	4.3800	4.1708	4.2800	-1.155%	32,959	+10.514%
2024-12-10	4.3000	4.3850	4.2000	4.3300	0.000%	54,952	+9.238%
2024-12-09	4.1500	4.3600	4.0901	4.3300	+1.168%	44,954	+9.238%
2024-12-06	4.3000	4.3000	4.1000	4.2800	+2.885%	64,461	+10.514%
2024-12-05	4.2000	4.2343	4.1027	4.1600	-1.655%	62,596	+13.702%
2024-12-04	4.3200	4.3200	4.1500	4.2300	+1.439%	43,995	+11.820%
2024-12-03	4.3000	4.3766	4.1277	4.1700	-3.023%	59,484	+13.429%
2024-12-02	4.4900	4.5000	4.2850	4.3000	-1.376%	51,754	+10.000%
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	+12.619%
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	+0.638%
2024-11-22	4.7500	4.8600	4.4600	4.7200	+1.505%	136,000	+0.212%
2024-11-21	4.7900	4.9000	4.4300	4.6500	+3.795%	99,647	+1.720%
2024-11-20	4.2900	5.0199	4.2774	4.4800	+9.268%	400,339	+5.580%
2024-11-19	4.0400	4.1400	3.9982	4.1000	+1.990%	27,622	+15.366%
2024-11-18	4.1900	4.1900	4.0100	4.0200	-4.286%	57,058	+17.662%
2024-11-15	4.2700	4.3158	4.1000	4.2000	-0.474%	53,614	+12.619%
2024-11-14	4.4300	4.4800	4.2200	4.2200	-2.540%	103,755	+12.085%
2024-11-13	4.0900	4.4338	4.0501	4.3300	+3.837%	221,944	+9.238%
2024-11-12	4.5300	4.9900	4.1300	4.1700	-7.743%	417,624	+13.429%
2024-11-11	3.5400	4.5800	3.5400	4.5200	+30.259%	522,834	+4.646%
2024-11-08	3.2900	3.5700	3.2900	3.4700	+0.872%	138,054	+36.311%
2024-11-07	3.3000	3.5900	3.0200	3.4400	+2.381%	1,531,052	+37.500%
2024-11-06	3.5700	3.7000	3.3000	3.3600	-7.945%	117,841	+40.774%
2024-11-05	3.7800	3.8500	3.6400	3.6500	-4.700%	66,859	+29.589%
2024-11-04	3.8100	3.9400	3.8000	3.8300	-0.519%	43,875	+23.499%
2024-11-01	3.9400	4.1000	3.8100	3.8500	-4.703%	66,447	+22.857%
2024-10-31	4.1800	4.2900	3.9512	4.0400	-5.164%	103,315	+17.079%
2024-10-30	4.3500	4.4800	4.1900	4.2600	-2.961%	106,056	+11.033%
2024-10-29	4.3300	4.4659	4.3300	4.3900	+1.152%	65,321	+7.745%
2024-10-28	4.4100	4.5500	4.2500	4.3400	-0.686%	85,965	+8.986%
2024-10-25	4.7000	4.7500	4.3066	4.3700	-5.616%	92,162	+8.238%
2024-10-24	4.6200	4.7900	4.5200	4.6300	-0.857%	48,435	+2.160%
2024-10-23	5.1500	5.1799	4.5000	4.6700	-10.019%	88,328	+1.285%
2024-10-22	4.9800	5.2296	4.8600	5.1900	+5.488%	120,517	-8.863%
2024-10-21	4.6500	4.9400	4.5500	4.9200	+7.190%	111,917	-3.862%
2024-10-18	4.5300	4.6000	4.4100	4.5900	+2.227%	50,375	+3.050%
2024-10-17	4.3800	4.5400	4.3500	4.4900	+2.045%	29,150	+5.345%
2024-10-16	4.2800	4.5400	4.2800	4.4000	-1.124%	62,086	+7.500%
2024-10-15	4.4500	4.6222	4.4100	4.4500	-1.330%	82,913	+6.292%
2024-10-14	4.8400	4.9699	4.4400	4.5100	-6.818%	144,999	+4.878%
2024-10-11	4.5800	5.0100	4.5000	4.8400	+8.764%	197,070	-2.273%
2024-10-10	4.3200	4.4500	4.1700	4.4500	+2.535%	84,692	+6.292%
2024-10-09	4.5000	4.7152	4.3000	4.3400	-3.556%	213,325	+8.986%
2024-10-08	4.8600	4.9400	4.5000	4.5000	-7.598%	150,640	+5.111%
2024-10-07	4.6700	4.9842	4.6700	4.8700	+1.247%	87,858	-2.875%
2024-10-04	4.8400	4.9401	4.7500	4.8100	-0.207%	61,706	-1.663%
2024-10-03	4.8100	4.9148	4.8100	4.8200	+0.208%	64,139	-1.867%
2024-10-02	4.8500	4.9600	4.7000	4.8100	-2.236%	90,225	-1.663%
2024-10-01	5.0100	5.1000	4.8700	4.9200	-2.381%	101,347	-3.862%
2024-09-30	5.0200	5.1499	4.9000	5.0400	+0.199%	157,865	-6.151%
2024-09-27	5.0800	5.1680	4.9500	5.0300	-2.140%	116,280	-5.964%
2024-09-26	5.2000	5.2900	4.9600	5.1400	-0.194%	161,226	-7.977%
2024-09-25	5.0500	5.2100	5.0500	5.1500	+2.794%	107,832	-8.155%
2024-09-24	5.1900	5.2200	4.9400	5.0100	-2.148%	172,105	-5.589%
2024-09-23	5.1700	5.1700	4.9200	5.1200	-1.538%	159,625	-7.617%
2024-09-20	5.2100	5.4399	5.0700	5.2000	+1.167%	171,636	-9.038%
2024-09-19	4.9700	5.3000	4.9200	5.1400	+4.049%	283,766	-7.977%
2024-09-18	5.0700	5.2300	4.8500	4.9400	-4.449%	254,830	-4.251%
2024-09-17	4.9200	5.3500	4.9200	5.1700	+4.444%	266,268	-8.511%
2024-09-16	5.2500	5.4800	4.9200	4.9500	-8.333%	409,286	-4.444%
2024-09-13	5.8900	6.4739	5.3500	5.4000	-9.091%	612,231	-12.407%
2024-09-12	6.3100	6.7000	5.6700	5.9400	-8.756%	438,514	-20.370%
2024-09-11	5.2600	7.0000	5.2600	6.5100	+19.450%	773,944	-27.343%
2024-09-10	5.3800	5.7500	5.0239	5.4500	-0.729%	269,003	-13.211%
2024-09-09	5.9300	6.0205	5.3800	5.4900	-7.264%	242,239	-13.843%
2024-09-06	6.0200	6.2889	5.3000	5.9200	-1.661%	381,947	-20.101%
2024-09-05	6.5000	6.7098	6.0000	6.0200	-10.283%	587,519	-21.429%
2024-09-04	6.7200	7.3500	6.4014	6.7100	-4.143%	517,355	-29.508%
2024-09-03	7.2200	7.6900	6.6701	7.0000	-11.280%	610,873	-32.429%
2024-08-30	6.6300	9.6900	6.0100	7.8900	+22.706%	5,248,724	-40.051%
2024-08-29	7.6100	7.8100	6.2500	6.4300	-19.625%	854,863	-26.439%
2024-08-28	9.5200	10.0900	7.7700	8.0000	-19.028%	866,238	-40.875%
2024-08-27	10.0100	10.5900	9.7000	9.8800	-3.797%	388,927	-52.126%
2024-08-26	10.0900	11.8799	9.5300	10.2700	+5.986%	1,970,336	-53.944%
2024-08-23	10.6000	10.8650	9.6000	9.6900	-14.550%	885,088	-51.187%
2024-08-22	11.2000	12.4000	11.0000	11.3400	+3.091%	1,039,471	-58.289%
2024-08-21	12.5500	14.3700	10.9000	11.0000	-17.541%	2,470,703	-57.000%
2024-08-20	10.2100	15.5500	9.5000	13.3400	+4.219%	9,972,310	-64.543%
2024-08-19	15.3800	16.1500	11.5800	12.8000	-27.643%	9,441,327	-63.047%
2024-08-16	10.5200	20.8300	8.7100	17.6900	+268.542%	100,646,384	-73.262%
2024-08-15	4.1600	6.8000	3.8000	4.8000	+160.163%	105,318,107	-1.458%
2024-08-14	2.2700	2.4800	1.8001	1.8450	-18.000%	104,527	+156.369%
2024-08-13	2.9300	2.9683	2.1400	2.2500	-21.055%	206,110	+110.222%
2024-08-12	2.1100	3.4000	2.1100	2.8501	+16.569%	442,178	+65.959%
2024-08-09	2.3600	2.8300	1.8200	2.4450	-13.665%	504,151	+93.456%
2024-08-08	3.2148	3.2148	2.5740	2.8320	-12.947%	74,636	+67.020%
2024-08-07	3.6780	3.6780	3.1560	3.2532	-11.981%	62,246	+45.395%
2024-08-06	4.0800	4.3200	3.3840	3.6960	+4.407%	23,199	+27.976%
2024-08-05	3.7152	3.7152	3.2556	3.5400	-5.206%	23,341	+33.616%
2024-08-02	3.9600	3.9600	3.7116	3.7344	-7.929%	9,131	+26.660%
2024-08-01	4.1520	4.2492	3.7560	4.0560	-4.276%	28,746	+16.617%
2024-07-31	4.1520	4.2528	3.9348	4.2372	+5.561%	22,070	+11.630%
2024-07-30	4.2552	4.3416	3.9480	4.0140	-5.775%	10,146	+17.838%
2024-07-29	4.3680	4.7988	3.9294	4.2600	+0.567%	52,329	+11.033%
2024-07-26	4.5204	4.8000	4.2240	4.2360	-7.105%	24,781	+11.662%
2024-07-25	4.5732	4.5828	4.1328	4.5600	+2.758%	15,546	+3.728%
2024-07-24	4.4280	4.6560	4.0836	4.4376	+2.042%	34,596	+6.589%
2024-07-23	3.8592	4.4568	3.7320	4.3488	+11.200%	44,601	+8.766%
2024-07-22	3.9792	4.1544	3.7200	3.9108	-2.861%	22,688	+20.947%
2024-07-19	3.9600	4.1316	3.8400	4.0260	-0.475%	20,676	+17.486%
2024-07-18	4.1160	4.3080	3.9600	4.0452	-2.006%	24,616	+16.929%
2024-07-17	4.4124	4.4124	3.9960	4.1280	+0.321%	33,134	+14.583%
2024-07-16	4.7580	4.7688	4.1148	4.1148	-14.060%	76,269	+14.951%
2024-07-15	5.1600	5.3628	3.8280	4.7880	-7.209%	161,156	-1.211%
2024-07-12	5.4000	5.8488	4.9572	5.1600	-10.491%	121,634	-8.333%
2024-07-11	6.7020	6.7020	5.5272	5.7648	-25.864%	115,071	-17.950%
2024-07-10	4.5000	9.0000	4.3296	7.7760	+74.053%	103,403	-39.172%
2024-07-09	4.2132	5.1600	4.2132	4.4676	+2.000%	33,967	+5.873%
2024-07-08	4.2000	4.4400	3.9168	4.3800	+8.276%	34,817	+7.991%
2024-07-05	3.9360	4.1688	3.7200	4.0452	+5.344%	59,981	+16.929%
2024-07-03	3.6720	4.4544	3.6120	3.8400	+0.629%	94,421	+23.177%
2024-07-02	4.0800	4.0800	3.7380	3.8160	-7.558%	30,748	+23.952%
2024-07-01	4.3620	6.6000	3.4080	4.1280	+7.500%	491,845	+14.583%
2024-06-28	6.4836	7.0800	3.6804	3.8400	-45.205%	213,772	+23.177%
2024-06-27	6.7968	7.0416	6.3672	7.0080	+3.546%	10,782	-32.506%
2024-06-26	7.3200	7.5960	6.7320	6.7680	-3.754%	20,163	-30.112%
2024-06-25	7.7688	8.0400	6.6000	7.0320	-3.460%	71,134	-32.736%
2024-06-24	7.2036	7.7760	7.0044	7.2840	+4.727%	8,633	-35.063%
2024-06-21	7.9212	8.0268	6.9552	6.9552	-6.501%	12,266	-31.993%
2024-06-20	7.2120	7.4400	6.8412	7.4388	+8.754%	16,006	-36.414%
2024-06-18	8.4000	8.4432	6.2400	6.8400	-14.925%	39,533	-30.848%
2024-06-17	8.0556	8.3400	7.9488	8.0400	+1.346%	6,335	-41.169%
2024-06-14	8.4000	8.5033	7.9200	7.9332	-4.589%	6,175	-40.377%
2024-06-13	8.6400	8.6400	8.1600	8.3148	-1.014%	3,072	-43.113%
2024-06-12	8.5716	8.7600	8.1600	8.4000	-1.408%	15,197	-43.690%
2024-06-11	8.2992	8.6640	8.0400	8.5200	+0.852%	8,379	-44.484%
2024-06-10	8.6256	8.6292	8.0640	8.4480	-2.601%	11,851	-44.010%
2024-06-07	8.6208	8.7600	8.1600	8.6736	+0.669%	8,962	-45.467%
2024-06-06	8.8680	8.8680	8.1600	8.6160	+0.126%	8,258	-45.102%
2024-06-05	8.2800	8.8800	8.1648	8.6052	+0.986%	10,693	-45.033%
2024-06-04	8.5200	8.9484	8.4000	8.5212	+0.297%	6,339	-44.491%
2024-06-03	8.6400	8.7456	8.3412	8.4960	+0.999%	8,875	-44.327%
2024-05-31	8.9760	8.9760	8.3400	8.4120	-2.259%	5,215	-43.771%
2024-05-30	8.1601	9.0000	8.1600	8.6064	+2.457%	8,508	-45.041%
2024-05-29	8.5200	8.6400	7.9200	8.4000	-1.088%	11,302	-43.690%
2024-05-28	9.5304	9.6000	7.8000	8.4924	-10.270%	28,318	-44.303%
2024-05-24	9.6792	10.1580	9.1464	9.4644	-4.400%	13,234	-50.023%
2024-05-23	9.5760	10.2000	9.1200	9.9000	+2.472%	35,599	-52.222%
2024-05-22	9.6000	10.3200	9.0000	9.6612	-3.006%	43,731	-51.041%
2024-05-21	11.9808	11.9808	8.4000	9.9606	+5.083%	486,029	-52.513%
2024-05-20	9.6000	9.8880	9.2400	9.4788	-1.496%	1,590	-50.099%
2024-05-17	9.4800	9.6240	9.2412	9.6228	+1.506%	1,406	-50.846%
2024-05-16	10.2588	10.2588	9.2400	9.4800	0.000%	4,695	-50.105%
2024-05-15	9.4800	9.8400	9.3600	9.4800	-2.469%	4,165	-50.105%
2024-05-14	9.6000	10.0800	9.0120	9.7200	+2.415%	5,425	-51.337%
2024-05-13	9.1320	9.9600	9.1320	9.4908	+3.929%	7,614	-50.162%
2024-05-10	10.5660	10.9680	8.4000	9.1320	-14.011%	8,449	-48.204%
2024-05-09	10.5624	10.8000	10.3200	10.6200	-0.338%	2,100	-55.461%
2024-05-08	11.0400	11.1600	10.3200	10.6560	+0.147%	4,392	-55.612%
2024-05-07	10.5000	11.0832	9.8400	10.6404	+1.838%	10,178	-55.547%
2024-05-06	11.7828	12.4788	10.4400	10.4484	-9.735%	9,955	-54.730%
2024-05-03	13.6800	13.7988	10.9200	11.5752	-13.875%	13,892	-59.137%
2024-05-02	12.2400	13.9200	12.1200	13.4400	+7.692%	19,371	-64.807%
2024-05-01	11.5200	12.4800	11.5200	12.4800	+13.395%	5,178	-62.099%
2024-04-30	10.2060	11.5080	10.1928	11.0058	+4.925%	2,893	-57.023%
2024-04-29	10.6800	10.7220	10.0944	10.4892	-0.682%	1,781	-54.906%
2024-04-26	10.4208	11.1588	10.0800	10.5612	+4.774%	721	-55.213%
2024-04-25	9.9660	10.8000	9.9288	10.0800	-3.448%	4,842	-53.075%
2024-04-24	10.2936	10.7700	10.2000	10.4400	-0.990%	1,961	-54.693%
2024-04-23	11.0472	11.0472	10.3212	10.5444	-0.824%	3,113	-55.142%
2024-04-22	10.7616	11.2800	10.0128	10.6320	+0.785%	6,077	-55.512%
2024-04-19	10.5552	10.7988	9.9156	10.5492	-0.102%	14,642	-55.162%
2024-04-18	10.1928	10.8000	10.1928	10.5600	+3.311%	3,676	-55.208%
2024-04-17	10.3188	10.6800	10.0116	10.2216	+5.160%	12,719	-53.725%
2024-04-16	9.6000	9.9900	9.6000	9.7200	+3.846%	7,337	-51.337%
2024-04-15	10.9200	11.7300	9.0000	9.3600	-15.328%	20,907	-49.466%
2024-04-12	11.5392	11.7600	11.0412	11.0544	-4.198%	6,561	-57.212%
2024-04-11	12.0000	12.3000	11.0676	11.5388	-3.911%	9,615	-59.008%
2024-04-10	12.2400	12.5400	12.0000	12.0084	-0.921%	4,497	-60.611%
2024-04-09	12.3600	12.3600	12.0000	12.1200	0.000%	5,646	-60.974%
2024-04-08	12.4800	12.4800	12.0000	12.1200	-1.942%	4,036	-60.974%
2024-04-05	12.6000	12.7200	11.5200	12.3600	-3.738%	10,584	-61.731%
2024-04-04	12.6000	13.2000	11.8800	12.8400	0.000%	17,276	-63.162%
2024-04-03	12.7200	12.9600	12.3600	12.8400	0.000%	8,485	-63.162%
2024-04-02	12.7200	13.7928	12.0000	12.8400	-1.835%	18,601	-63.162%
2024-04-01	13.3200	14.0400	12.6000	13.0800	-0.909%	18,134	-63.838%
2024-03-28	13.3200	13.3800	12.9600	13.2000	+0.917%	6,211	-64.167%
2024-03-27	13.4400	13.4400	12.9600	13.0800	-1.802%	11,362	-63.838%
2024-03-26	13.3200	13.8000	12.9600	13.3200	0.000%	8,196	-64.489%
2024-03-25	13.3200	14.0400	13.1400	13.3200	-4.310%	19,590	-64.489%
2024-03-22	12.6000	15.0000	12.6000	13.9200	+7.407%	61,899	-66.020%
2024-03-21	13.2000	13.6800	12.7200	12.9600	0.000%	8,106	-63.503%
2024-03-20	13.0800	13.5588	12.7200	12.9600	0.000%	7,555	-63.503%
2024-03-19	13.2000	13.3668	12.3600	12.9600	-2.703%	7,005	-63.503%
2024-03-18	13.8000	14.2560	12.8400	13.3200	-1.770%	15,011	-64.489%
2024-03-15	14.1600	14.5200	13.5600	13.5600	-5.833%	14,633	-65.118%
2024-03-14	15.2400	15.2400	13.9920	14.4000	-2.439%	8,887	-67.153%
2024-03-13	14.4000	14.8800	14.1600	14.7600	0.000%	29,901	-67.954%
2024-03-12	15.6000	15.6000	13.3200	14.7600	-0.806%	12,059	-67.954%
2024-03-11	14.6400	16.2000	14.2800	14.8800	+3.333%	39,366	-68.212%
2024-03-08	14.6400	14.6400	13.3200	14.4000	+0.840%	12,434	-67.153%
2024-03-07	13.5600	14.4000	12.9600	14.2800	+5.310%	17,793	-66.877%
2024-03-06	14.1600	14.6352	13.3200	13.5600	-2.165%	7,592	-65.118%
2024-03-05	14.4000	15.1176	13.0800	13.8600	-2.119%	18,206	-65.873%
2024-03-04	16.0800	16.0800	13.4400	14.1600	-11.940%	25,369	-66.596%
2024-03-01	15.9600	18.0000	13.8000	16.0800	-0.372%	52,103	-70.585%
2024-02-29	14.1600	17.5200	13.5600	16.1400	+11.157%	64,638	-70.694%
2024-02-28	12.9600	15.0000	12.5172	14.5200	+11.009%	28,687	-67.424%
2024-02-27	12.6000	13.0800	12.4800	13.0800	+3.810%	9,776	-63.838%
2024-02-26	12.9600	13.0788	12.1200	12.6000	+0.962%	13,176	-62.460%
2024-02-23	12.9600	13.3788	12.0000	12.4800	-6.306%	16,949	-62.099%
2024-02-22	12.9600	13.8000	12.0000	13.3200	+2.778%	30,765	-64.489%
2024-02-21	13.5600	13.5720	12.3600	12.9600	-6.087%	37,256	-63.503%
2024-02-20	14.4000	14.4000	13.4400	13.8000	-0.862%	15,981	-65.725%
2024-02-16	14.2800	14.4000	13.0800	13.9200	0.000%	12,181	-66.020%
2024-02-15	13.9200	14.4000	13.5600	13.9200	0.000%	13,556	-66.020%
2024-02-14	14.4000	14.4000	13.2000	13.9200	-0.855%	14,985	-66.020%
2024-02-13	13.8000	15.1200	13.2000	14.0400	+4.464%	27,899	-66.311%
2024-02-12	14.4000	14.9988	12.7200	13.4400	-6.667%	25,749	-64.807%
2024-02-09	14.8800	14.8800	13.4400	14.4000	-4.000%	17,827	-67.153%
2024-02-08	13.3200	15.4800	12.3600	15.0000	+14.679%	51,337	-68.467%
2024-02-07	15.6000	15.6600	12.6000	13.0800	-15.504%	52,873	-63.838%
2024-02-06	15.3600	16.3200	14.4000	15.4800	-1.527%	44,129	-69.444%
2024-02-05	17.1600	17.4000	15.0000	15.7200	-1.504%	87,608	-69.911%
2024-02-02	24.0000	24.0000	15.3600	15.9600	-60.417%	254,241	-70.363%
2024-02-01	36.8400	58.3200	36.8400	40.3200	+8.387%	220,644	-88.269%
2024-01-31	35.1600	39.7140	35.1600	37.2000	+4.730%	11,647	-87.285%
2024-01-30	39.0000	40.1220	35.4000	35.5200	-9.756%	11,230	-86.684%
2024-01-29	42.3600	46.5600	38.6376	39.3600	-11.590%	12,307	-87.983%
2024-01-26	47.2800	49.4184	43.6440	44.5200	-5.838%	5,668	-89.376%
2024-01-25	50.1600	50.7600	45.6000	47.2800	-9.425%	5,335	-89.996%
2024-01-24	42.8400	57.6000	42.2412	52.2000	+22.191%	18,669	-90.939%
2024-01-23	50.4000	50.4000	40.4400	42.7200	-15.137%	9,862	-88.928%
2024-01-22	55.9200	55.9200	49.3200	50.3400	-7.190%	6,470	-90.604%

.dark-mode .qt9kSc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qt9kSc{ color: #333333; background-color: white; border: 2px solid #333333; }CINGCingulate Inc. Common Stockstock NASDAQ

CING
Cingulate Inc. Common Stock
stock NASDAQ