Dark

CING
Cingulate Inc. Common Stock
stock NASDAQ

At Close

Sep 25, 2026 3:59:56 PM EDT

4.82USD-4.842%(-0.24)146,047

4.17Bid 5.51Ask 1.34Spread

Pre-market

Sep 23, 2026 8:30:30 AM EDT

5.15USD+1.779%(+0.09)0

After-hours

Sep 24, 2026 4:02:30 PM EDT

4.94USD-1.789%(-0.09)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	4.9600	5.0900	4.8000	4.8200	-4.743%	146,047	0.000%
2026-09-24	5.0150	5.0700	4.8100	5.0600	+1.606%	82,485	-4.743%
2026-09-23	5.1000	5.2200	4.9300	4.9800	-3.207%	119,519	-3.213%
2026-09-22	5.2600	5.3503	5.1250	5.1450	-1.625%	78,625	-6.317%
2026-09-21	5.2700	5.4800	5.2100	5.2300	-0.191%	75,491	-7.839%
2026-09-18	5.1100	5.2800	5.0900	5.2400	+1.748%	83,192	-8.015%
2026-09-17	5.1700	5.1900	5.0000	5.1500	+1.179%	124,401	-6.408%
2026-09-16	5.1600	5.2097	5.0900	5.0900	-0.391%	76,748	-5.305%
2026-09-15	5.1600	5.2100	5.0300	5.1100	-1.161%	58,915	-5.675%
2026-09-14	5.0000	5.1900	4.8000	5.1700	+2.988%	101,297	-6.770%
2026-09-11	5.2200	5.2800	5.0200	5.0200	-2.901%	99,572	-3.984%
2026-09-10	5.1700	5.4100	5.1550	5.1700	-0.768%	118,078	-6.770%
2026-09-09	5.2400	5.4000	5.1600	5.2100	+0.385%	72,528	-7.486%
2026-09-08	5.0900	5.2800	5.0500	5.1900	+1.765%	76,729	-7.129%
2026-09-04	5.2100	5.4979	5.0200	5.1000	-2.299%	106,977	-5.490%
2026-09-03	5.1900	5.2700	5.0600	5.2200	+1.359%	82,368	-7.663%
2026-09-02	5.1400	5.2500	5.1100	5.1500	+0.783%	83,578	-6.408%
2026-09-01	5.1600	5.2150	5.0300	5.1100	-1.161%	70,591	-5.675%
2026-08-31	5.3300	5.3300	5.0200	5.1700	-2.911%	202,394	-6.770%
2026-08-28	5.4800	5.4900	5.2559	5.3250	-2.114%	109,123	-9.484%
2026-08-27	5.5000	5.6000	5.3700	5.4400	+0.741%	150,602	-11.397%
2026-08-26	5.8600	5.8600	5.3600	5.4000	-8.007%	158,038	-10.741%
2026-08-25	5.7100	5.9400	5.6500	5.8700	+3.345%	165,688	-17.888%
2026-08-24	5.5100	5.9300	5.3350	5.6800	+2.342%	279,835	-15.141%
2026-08-21	5.3500	5.5500	5.1800	5.5500	+4.128%	234,689	-13.153%
2026-08-20	5.2100	5.3800	5.0371	5.3300	+1.139%	131,604	-9.568%
2026-08-19	5.1500	5.3000	5.0100	5.2700	+1.346%	163,270	-8.539%
2026-08-18	5.1700	5.2800	5.1000	5.2000	-0.192%	103,594	-7.308%
2026-08-17	5.1100	5.3150	5.0800	5.2100	+2.358%	97,602	-7.486%
2026-08-14	4.9200	5.1300	4.7110	5.0900	+2.004%	207,726	-5.305%
2026-08-13	4.9600	5.0800	4.8000	4.9900	-4.223%	240,357	-3.407%
2026-08-12	5.1500	5.2300	5.0200	5.2100	+0.192%	85,396	-7.486%
2026-08-11	5.2800	5.3500	5.1400	5.2000	-0.952%	91,286	-7.308%
2026-08-10	5.2600	5.3493	5.1421	5.2500	-1.685%	124,732	-8.190%
2026-08-07	5.1000	5.3600	5.0300	5.3400	+5.743%	217,440	-9.738%
2026-08-06	4.9500	5.1000	4.9200	5.0500	+2.227%	96,748	-4.554%
2026-08-05	4.9600	5.1000	4.9101	4.9400	+0.816%	131,865	-2.429%
2026-08-04	4.8400	5.1000	4.8100	4.9000	+1.449%	233,770	-1.633%
2026-08-03	4.8700	4.9499	4.6850	4.8300	+0.835%	135,335	-0.207%
2026-07-31	4.8100	4.8399	4.6350	4.7900	+0.630%	60,630	+0.626%
2026-07-30	4.5300	4.8500	4.4700	4.7600	+5.193%	124,726	+1.261%
2026-07-29	4.5000	4.6600	4.4001	4.5250	-0.110%	125,303	+6.519%
2026-07-28	4.4500	4.5650	4.2450	4.5300	+0.221%	239,637	+6.402%
2026-07-27	4.7000	4.8500	4.4600	4.5200	-2.586%	151,288	+6.637%
2026-07-24	4.8400	4.8500	4.5500	4.6400	-4.132%	78,014	+3.879%
2026-07-23	4.8300	4.9500	4.7000	4.8400	0.000%	107,658	-0.413%
2026-07-22	4.7100	4.9700	4.6750	4.8400	+1.361%	111,718	-0.413%
2026-07-21	4.5900	4.8300	4.5120	4.7750	+4.715%	115,657	+0.942%
2026-07-20	4.5000	4.6400	4.4000	4.5600	+0.441%	221,062	+5.702%
2026-07-17	4.3200	4.6300	4.1950	4.5400	+2.483%	237,588	+6.167%
2026-07-16	4.5800	4.6353	4.3350	4.4300	-3.486%	323,232	+8.804%
2026-07-15	4.7100	4.8050	4.5326	4.5900	-2.548%	210,445	+5.011%
2026-07-14	4.7200	4.8100	4.6600	4.7100	+0.641%	197,497	+2.335%
2026-07-13	4.9000	4.9000	4.5100	4.6800	-4.684%	346,104	+2.991%
2026-07-10	4.9800	4.9800	4.7000	4.9100	-0.808%	276,887	-1.833%
2026-07-09	4.9000	5.0300	4.8100	4.9500	+2.273%	190,466	-2.626%
2026-07-08	4.9500	5.0500	4.7600	4.8400	-4.912%	834,162	-0.413%
2026-07-07	5.3000	5.3000	4.9100	5.0900	-3.962%	471,854	-5.305%
2026-07-06	5.3900	5.6500	5.2300	5.3000	-1.487%	217,531	-9.057%
2026-07-02	5.9500	5.9500	5.3500	5.3800	-8.659%	378,203	-10.409%
2026-07-01	5.4000	6.0450	5.3101	5.8900	+7.678%	397,067	-18.166%
2026-06-30	5.3100	5.5800	5.2526	5.4700	+2.820%	345,131	-11.883%
2026-06-29	4.9800	5.3700	4.9000	5.3200	+7.258%	417,024	-9.398%
2026-06-26	4.7200	4.9900	4.6700	4.9600	+4.202%	334,669	-2.823%
2026-06-25	4.8000	4.9600	4.7100	4.7600	-1.040%	187,461	+1.261%
2026-06-24	4.8000	4.9500	4.6700	4.8100	-0.414%	248,141	+0.208%
2026-06-23	4.8600	5.0000	4.8000	4.8300	-2.227%	222,742	-0.207%
2026-06-22	4.9900	5.0850	4.8300	4.9400	-1.002%	230,521	-2.429%
2026-06-18	5.1000	5.2344	4.9300	4.9900	-2.539%	506,499	-3.407%
2026-06-17	4.8800	5.3000	4.6500	5.1200	+8.017%	720,558	-5.859%
2026-06-16	4.9200	5.1300	4.6200	4.7400	-3.854%	632,395	+1.688%
2026-06-15	5.0100	5.1299	4.7750	4.9300	+1.025%	247,131	-2.231%
2026-06-12	5.0900	5.1700	4.8700	4.8800	-4.126%	179,268	-1.230%
2026-06-11	4.9000	5.1700	4.8200	5.0900	+4.090%	294,391	-5.305%
2026-06-10	4.6600	4.9800	4.6500	4.8900	+5.161%	315,853	-1.431%
2026-06-09	4.8100	5.2000	4.5000	4.6500	+2.649%	422,997	+3.656%
2026-06-08	4.5000	4.6700	4.4260	4.5300	+0.779%	207,730	+6.402%
2026-06-05	4.7500	4.7539	4.3200	4.4950	-6.354%	364,373	+7.230%
2026-06-04	4.7800	5.1500	4.7200	4.8000	-1.639%	611,370	+0.417%
2026-06-03	4.0600	4.9395	4.0100	4.8800	+21.092%	1,125,632	-1.230%
2026-06-02	3.5800	4.9400	3.5400	4.0300	+11.944%	4,511,272	+19.603%
2026-06-01	3.7000	3.7700	3.1600	3.6000	-13.462%	2,189,417	+33.889%
2026-05-29	4.3500	4.3500	3.8250	4.1600	-4.147%	1,040,558	+15.865%
2026-05-28	3.9120	4.4352	3.8897	4.3400	+9.596%	775,389	+11.060%
2026-05-27	4.8300	4.9900	3.8850	3.9600	-17.155%	1,412,962	+21.717%
2026-05-26	4.4500	5.1500	4.4200	4.7800	+6.935%	865,707	+0.837%
2026-05-22	4.7300	4.9500	4.4100	4.4700	-5.696%	486,279	+7.830%
2026-05-21	4.6200	4.7700	4.5000	4.7400	+2.376%	293,687	+1.688%
2026-05-20	4.4000	4.6500	4.3430	4.6300	+5.467%	247,788	+4.104%
2026-05-19	4.3800	4.5100	4.3300	4.3900	-2.009%	229,866	+9.795%
2026-05-18	4.6800	4.8650	4.3800	4.4800	-1.969%	455,425	+7.589%
2026-05-15	4.3100	4.7000	4.3000	4.5700	+4.100%	461,448	+5.470%
2026-05-14	4.7100	4.8720	4.3000	4.3900	-10.772%	989,037	+9.795%
2026-05-13	4.8400	5.0244	4.7500	4.9200	+2.714%	374,675	-2.033%
2026-05-12	4.9100	5.3000	4.7500	4.7900	-3.427%	408,450	+0.626%
2026-05-11	5.1800	5.2500	4.9200	4.9600	-5.882%	574,670	-2.823%
2026-05-08	5.2600	5.2960	5.0200	5.2700	+0.765%	261,646	-8.539%
2026-05-07	5.3700	5.4700	5.1000	5.2300	-1.876%	420,223	-7.839%
2026-05-06	5.1000	5.4000	5.0600	5.3300	+7.028%	339,120	-9.568%
2026-05-05	5.3000	5.3500	4.8300	4.9800	-5.143%	435,214	-3.213%
2026-05-04	5.3800	5.5400	5.1200	5.2500	-2.235%	343,960	-8.190%
2026-05-01	5.1500	5.4800	5.0400	5.3700	+4.272%	323,439	-10.242%
2026-04-30	4.7600	5.2000	4.7600	5.1500	+9.342%	471,386	-6.408%
2026-04-29	4.7100	4.9550	4.2000	4.7100	+0.641%	670,536	+2.335%
2026-04-28	5.2900	5.3300	4.6400	4.6800	-11.027%	755,506	+2.991%
2026-04-27	5.4600	5.5242	5.1600	5.2600	-3.839%	415,441	-8.365%
2026-04-24	5.7000	5.8500	5.4200	5.4700	-2.669%	414,247	-11.883%
2026-04-23	5.5500	5.7300	5.3500	5.6200	+0.178%	536,901	-14.235%
2026-04-22	5.9800	5.9800	5.5000	5.6100	-4.266%	611,707	-14.082%
2026-04-21	6.1200	6.6000	5.8450	5.8600	-2.819%	734,296	-17.747%
2026-04-20	5.5200	6.1000	5.5200	6.0300	+10.642%	574,024	-20.066%
2026-04-17	5.3000	5.6598	5.2900	5.4500	+3.612%	274,003	-11.560%
2026-04-16	5.2200	5.3400	5.0800	5.2600	+1.154%	296,563	-8.365%
2026-04-15	5.3800	5.6200	5.1051	5.2000	-2.804%	469,897	-7.308%
2026-04-14	5.5700	5.7099	5.3200	5.3500	-2.727%	528,082	-9.907%
2026-04-13	5.8100	5.9500	5.3600	5.5000	-4.514%	594,903	-12.364%
2026-04-10	5.9700	6.0500	5.7300	5.7600	-3.356%	300,790	-16.319%
2026-04-09	5.8700	6.1300	5.8000	5.9600	+1.880%	241,760	-19.128%
2026-04-08	6.2100	6.3000	5.8450	5.8500	-1.515%	420,725	-17.607%
2026-04-07	6.1400	6.1400	5.8000	5.9400	-4.194%	291,386	-18.855%
2026-04-06	6.1200	6.7200	6.0900	6.2000	+0.977%	310,588	-22.258%
2026-04-02	5.8200	6.3599	5.6300	6.1400	+2.163%	330,336	-21.498%
2026-04-01	6.2700	6.7600	5.9200	6.0100	-3.221%	411,479	-19.800%
2026-03-31	5.8400	6.2928	5.7787	6.2100	+6.336%	371,387	-22.383%
2026-03-30	6.4500	6.4500	5.6850	5.8400	-8.607%	374,221	-17.466%
2026-03-27	6.2100	6.4300	5.9900	6.3900	+1.752%	370,693	-24.570%
2026-03-26	6.3000	6.6100	6.1400	6.2800	-1.258%	303,955	-23.248%
2026-03-25	6.7600	6.8900	6.2000	6.3600	-5.216%	536,067	-24.214%
2026-03-24	6.9300	6.9799	6.3100	6.7100	-3.175%	577,453	-28.167%
2026-03-23	7.1500	7.3600	6.6837	6.9300	-6.098%	555,532	-30.447%
2026-03-20	7.0800	7.9900	6.6000	7.3800	-1.731%	1,184,015	-34.688%
2026-03-19	8.0500	8.2000	6.9000	7.5100	-6.592%	1,118,762	-35.819%
2026-03-18	11.0200	11.1013	7.8100	8.0400	-31.046%	2,212,914	-40.050%
2026-03-17	11.0500	11.8900	10.4000	11.6600	+8.769%	1,179,320	-58.662%
2026-03-16	10.0000	10.9000	9.2520	10.7200	+23.360%	2,110,522	-55.037%
2026-03-13	9.3000	9.4800	8.5000	8.6900	-4.715%	540,258	-44.534%
2026-03-12	8.6000	9.4300	8.3500	9.1200	+7.168%	687,983	-47.149%
2026-03-11	7.8300	8.8500	7.8300	8.5100	+8.132%	649,711	-43.361%
2026-03-10	7.0000	7.9100	6.9101	7.8700	+14.891%	493,680	-38.755%
2026-03-09	6.2900	7.0000	6.2000	6.8500	+6.532%	417,089	-29.635%
2026-03-06	6.3300	6.6000	6.1300	6.4300	-1.982%	348,598	-25.039%
2026-03-05	6.7250	7.0000	6.5100	6.5600	-2.381%	313,883	-26.524%
2026-03-04	6.3100	6.8800	6.3000	6.7200	+6.498%	260,348	-28.274%
2026-03-03	6.4000	6.5400	6.1700	6.3100	-3.517%	301,541	-23.613%
2026-03-02	6.0700	6.6900	5.9500	6.5400	+4.306%	277,049	-26.300%
2026-02-27	6.4500	6.5023	6.0800	6.2700	-3.390%	348,865	-23.126%
2026-02-26	6.8400	6.8800	6.4300	6.4900	-4.699%	393,657	-25.732%
2026-02-25	6.4500	7.1500	6.4000	6.8100	+7.413%	436,461	-29.222%
2026-02-24	6.0900	6.3900	5.9100	6.3400	+4.105%	307,319	-23.975%
2026-02-23	5.8900	6.2500	5.7500	6.0900	+3.396%	325,013	-20.854%
2026-02-20	6.0100	6.2000	5.8000	5.8900	-2.645%	207,568	-18.166%
2026-02-19	6.1600	6.2500	5.8000	6.0500	-2.889%	268,542	-20.331%
2026-02-18	5.8300	6.2800	5.7500	6.2300	+7.045%	268,853	-22.632%
2026-02-17	5.7600	5.9690	5.5300	5.8200	-3.000%	385,721	-17.182%
2026-02-13	6.1500	6.5200	5.8600	6.0000	-3.537%	256,590	-19.667%
2026-02-12	6.4600	6.5350	6.0500	6.2200	-5.327%	309,450	-22.508%
2026-02-11	7.0919	7.1900	6.4900	6.5700	-3.666%	451,291	-26.636%
2026-02-10	7.1400	7.4000	6.7950	6.8200	-5.540%	276,101	-29.326%
2026-02-09	7.7800	7.9200	6.9800	7.2200	-6.234%	583,603	-33.241%
2026-02-06	6.7500	7.7500	6.5300	7.7000	+18.644%	535,663	-37.403%
2026-02-05	6.1400	7.5000	6.1400	6.4900	+3.840%	919,634	-25.732%
2026-02-04	6.3000	6.5200	6.0201	6.2500	+0.321%	265,015	-22.880%
2026-02-03	6.1100	6.2800	5.9800	6.2300	+1.964%	249,432	-22.632%
2026-02-02	5.7400	6.2450	5.7000	6.1100	+6.446%	234,471	-21.113%
2026-01-30	5.6600	5.8900	5.4700	5.7400	+0.350%	190,186	-16.028%
2026-01-29	5.8500	5.8850	5.5100	5.7200	-3.215%	243,202	-15.734%
2026-01-28	6.1900	6.6700	5.7000	5.9100	+0.340%	496,833	-18.443%
2026-01-27	5.0500	5.9900	5.0500	5.8900	+16.865%	478,941	-18.166%
2026-01-26	4.9800	5.3300	4.8000	5.0400	+3.279%	537,822	-4.365%
2026-01-23	5.3300	5.4300	4.8400	4.8800	-9.125%	562,056	-1.230%
2026-01-22	5.6000	5.6400	5.1700	5.3700	-2.893%	329,170	-10.242%
2026-01-21	5.9600	6.0960	5.4100	5.5300	-6.271%	346,986	-12.839%
2026-01-20	5.5100	6.7399	5.3601	5.9000	+5.169%	570,458	-18.305%
2026-01-16	5.4400	5.7599	5.2800	5.6100	+3.125%	206,298	-14.082%
2026-01-15	4.9800	5.6300	4.8301	5.4400	+9.677%	351,076	-11.397%
2026-01-14	4.9200	5.0500	4.8800	4.9600	+0.813%	62,053	-2.823%
2026-01-13	4.9000	5.0668	4.7100	4.9200	+1.027%	99,437	-2.033%
2026-01-12	4.6300	5.0100	4.4100	4.8700	+5.184%	269,533	-1.027%
2026-01-09	5.0100	5.1300	4.6000	4.6300	-8.858%	436,012	+4.104%
2026-01-08	4.9300	5.4480	4.8800	5.0800	+2.213%	618,861	-5.118%
2026-01-07	4.6800	5.0750	4.6000	4.9700	+6.197%	190,403	-3.018%
2026-01-06	4.7500	4.9800	4.5000	4.6800	-1.474%	270,998	+2.991%
2026-01-05	4.3400	4.7636	4.3000	4.7500	+8.447%	273,950	+1.474%
2026-01-02	4.3100	4.4000	4.2600	4.3800	+0.922%	121,666	+10.046%
2025-12-31	4.1900	4.3442	4.1000	4.3400	+3.333%	115,792	+11.060%
2025-12-30	4.0900	4.3400	4.0460	4.2000	+2.941%	191,964	+14.762%
2025-12-29	4.1700	4.2000	3.9200	4.0800	-2.392%	75,256	+18.137%
2025-12-26	4.0400	4.2000	3.8500	4.1800	+3.465%	155,492	+15.311%
2025-12-24	4.0120	4.0700	3.9500	4.0400	-0.493%	56,509	+19.307%
2025-12-23	4.1700	4.2000	4.0000	4.0600	-2.871%	100,492	+18.719%
2025-12-22	3.9300	4.3000	3.9000	4.1800	+5.290%	148,363	+15.311%
2025-12-19	3.9000	4.0650	3.8100	3.9700	+2.850%	128,923	+21.411%
2025-12-18	3.8500	3.9900	3.8400	3.8600	+1.047%	115,615	+24.870%
2025-12-17	3.8900	4.1000	3.8200	3.8200	-1.292%	101,415	+26.178%
2025-12-16	4.1500	4.1800	3.8700	3.8700	-6.747%	141,486	+24.548%
2025-12-15	4.4800	4.4800	4.0117	4.1500	-6.532%	249,017	+16.145%
2025-12-12	4.1800	4.4800	4.1501	4.4400	+6.220%	215,133	+8.559%
2025-12-11	3.9800	4.1800	3.8600	4.1800	+5.823%	209,894	+15.311%
2025-12-10	3.8600	4.0300	3.8100	3.9500	+1.023%	89,109	+22.025%
2025-12-09	3.9100	3.9550	3.7500	3.9100	-0.255%	115,089	+23.274%
2025-12-08	3.9500	3.9500	3.7700	3.9200	-1.754%	93,889	+22.959%
2025-12-05	3.9400	4.0150	3.8100	3.9900	+1.269%	118,475	+20.802%
2025-12-04	3.9500	3.9800	3.8000	3.9400	-0.253%	138,170	+22.335%
2025-12-03	3.9300	3.9900	3.8501	3.9500	+1.542%	85,023	+22.025%
2025-12-02	3.6700	3.9800	3.6700	3.8900	+7.459%	112,230	+23.907%
2025-12-01	3.5700	3.6700	3.5700	3.6200	-2.949%	53,916	+33.149%
2025-11-28	3.6600	3.7938	3.6000	3.7300	+1.635%	152,848	+29.223%
2025-11-26	3.6800	3.7200	3.6200	3.6700	-0.542%	87,245	+31.335%
2025-11-25	3.5100	3.7150	3.4000	3.6900	+4.533%	139,898	+30.623%
2025-11-24	3.5000	3.5765	3.4500	3.5300	0.000%	70,676	+36.544%
2025-11-21	3.4400	3.6899	3.4100	3.5300	+2.023%	100,506	+36.544%
2025-11-20	3.4900	3.5800	3.4400	3.4600	+1.170%	59,298	+39.306%
2025-11-19	3.4200	3.5150	3.4100	3.4200	+1.183%	44,848	+40.936%
2025-11-18	3.2700	3.4300	3.2500	3.3800	+1.502%	94,232	+42.604%
2025-11-17	3.5300	3.6500	3.2000	3.3300	-4.585%	242,188	+44.745%
2025-11-14	3.3400	3.6100	3.3000	3.4900	+4.805%	225,298	+38.109%
2025-11-13	3.7800	3.7800	3.2200	3.3300	-12.368%	381,909	+44.745%
2025-11-12	3.6600	3.8050	3.6000	3.8000	+3.542%	168,916	+26.842%
2025-11-11	3.6500	3.7000	3.6200	3.6700	+1.102%	48,222	+31.335%
2025-11-10	3.8000	3.8000	3.5700	3.6300	-2.681%	198,600	+32.782%
2025-11-07	3.6300	3.7550	3.6200	3.7300	+1.359%	55,541	+29.223%
2025-11-06	3.8500	3.8500	3.6800	3.6800	-3.665%	34,838	+30.978%
2025-11-05	3.6700	3.9050	3.6523	3.8200	+3.243%	245,414	+26.178%
2025-11-04	3.7700	3.8000	3.6600	3.7000	-2.632%	66,151	+30.270%
2025-11-03	3.7400	3.8300	3.6360	3.8000	+0.264%	181,890	+26.842%
2025-10-31	3.6100	3.8200	3.5700	3.7900	+4.986%	173,470	+27.177%
2025-10-30	3.5700	3.6500	3.5200	3.6100	+1.404%	119,454	+33.518%
2025-10-29	3.6900	3.7300	3.5250	3.5600	-2.198%	117,969	+35.393%
2025-10-28	3.8500	3.8500	3.5300	3.6400	-3.191%	667,423	+32.418%
2025-10-27	3.8000	3.9201	3.7500	3.7600	-2.591%	180,294	+28.191%
2025-10-24	3.7500	4.0400	3.7000	3.8600	+7.821%	372,427	+24.870%
2025-10-23	3.6900	3.7604	3.5500	3.5800	-1.918%	350,556	+34.637%
2025-10-22	3.8400	3.8900	3.5700	3.6500	-5.195%	238,914	+32.055%
2025-10-21	3.8000	3.9000	3.6800	3.8500	+1.050%	120,268	+25.195%
2025-10-20	3.7500	3.9900	3.7500	3.8100	+2.973%	146,654	+26.509%
2025-10-17	3.8000	3.8800	3.6600	3.7000	-2.632%	187,058	+30.270%
2025-10-16	4.0000	4.1550	3.7500	3.8000	-5.000%	397,642	+26.842%
2025-10-15	4.1700	4.4000	3.9701	4.0000	-3.614%	567,470	+20.500%
2025-10-14	3.9600	4.2500	3.7300	4.1500	+2.469%	664,331	+16.145%
2025-10-13	4.1500	4.1500	3.9620	4.0500	-1.460%	79,464	+19.012%
2025-10-10	4.3400	4.4000	4.0300	4.1100	-5.517%	175,941	+17.275%
2025-10-09	4.1600	4.4000	4.1600	4.3500	+3.325%	144,930	+10.805%
2025-10-08	4.1800	4.4400	4.0900	4.2100	+1.446%	180,029	+14.489%
2025-10-07	4.0400	4.1899	3.9100	4.1500	+1.467%	146,019	+16.145%
2025-10-06	4.2000	4.2350	4.0000	4.0900	-2.153%	164,426	+17.848%
2025-10-03	4.0400	4.1800	4.0000	4.1800	+2.956%	131,645	+15.311%
2025-10-02	4.1700	4.2600	4.0000	4.0600	-3.103%	129,766	+18.719%
2025-10-01	3.8800	4.2000	3.8601	4.1900	+6.888%	139,813	+15.036%
2025-09-30	3.8800	3.9340	3.8000	3.9200	+0.771%	100,131	+22.959%
2025-09-29	3.8800	3.9500	3.8200	3.8900	+2.100%	103,699	+23.907%
2025-09-26	3.7300	3.8558	3.7000	3.8100	+0.528%	92,667	+26.509%
2025-09-25	3.7500	3.8500	3.7000	3.7900	-1.044%	60,136	+27.177%
2025-09-24	3.7300	3.8700	3.6800	3.8300	+4.932%	227,262	+25.849%
2025-09-23	3.8000	3.8900	3.6500	3.6500	-4.450%	123,245	+32.055%
2025-09-22	3.5800	3.8400	3.4700	3.8200	+7.910%	231,618	+26.178%
2025-09-19	3.5300	3.6771	3.4600	3.5400	+0.568%	244,007	+36.158%
2025-09-18	3.7300	3.8200	3.5150	3.5200	-4.865%	295,673	+36.932%
2025-09-17	3.8300	3.9300	3.6200	3.7000	-5.852%	488,920	+30.270%
2025-09-16	3.8900	4.0037	3.8600	3.9300	+0.512%	65,140	+22.646%
2025-09-15	3.8900	3.9700	3.8500	3.9100	-1.013%	61,248	+23.274%
2025-09-12	3.8800	4.0638	3.8500	3.9500	+0.509%	78,714	+22.025%
2025-09-11	3.8400	4.0500	3.8400	3.9300	+2.344%	152,304	+22.646%
2025-09-10	3.8700	3.9700	3.7750	3.8400	-0.518%	110,782	+25.521%
2025-09-09	3.7900	3.8700	3.7000	3.8600	+2.933%	88,963	+24.870%
2025-09-08	3.8600	4.1229	3.7200	3.7500	-3.846%	96,527	+28.533%
2025-09-05	3.8300	3.9699	3.8087	3.9000	+2.902%	147,066	+23.590%
2025-09-04	3.7000	3.7900	3.6050	3.7900	+2.432%	72,739	+27.177%
2025-09-03	3.7900	3.8990	3.6200	3.7000	-0.804%	176,575	+30.270%
2025-09-02	3.9900	3.9900	3.7100	3.7300	-6.516%	173,659	+29.223%
2025-08-29	3.9800	4.0700	3.9040	3.9900	+1.269%	79,602	+20.802%
2025-08-28	4.2200	4.2271	3.8800	3.9400	-5.742%	240,459	+22.335%
2025-08-27	4.3600	4.3719	4.1600	4.1800	-2.791%	77,162	+15.311%
2025-08-26	4.1900	4.4300	4.1200	4.3000	+2.259%	144,031	+12.093%
2025-08-25	4.2600	4.2800	4.1101	4.2050	+0.358%	106,049	+14.625%
2025-08-22	4.0200	4.1900	3.9525	4.1900	+5.013%	133,686	+15.036%
2025-08-21	3.9100	4.1900	3.8100	3.9900	+2.308%	137,714	+20.802%
2025-08-20	3.8400	3.9217	3.7100	3.9000	+3.723%	77,277	+23.590%
2025-08-19	4.1500	4.1891	3.7500	3.7600	-9.615%	175,921	+28.191%
2025-08-18	4.0100	4.2100	3.9600	4.1600	+2.970%	65,725	+15.865%
2025-08-15	4.2900	4.3072	3.9100	4.0400	-2.179%	116,170	+19.307%
2025-08-14	3.9300	4.3100	3.8200	4.1300	+12.228%	369,334	+16.707%
2025-08-13	4.0200	4.1256	3.5000	3.6800	-10.024%	473,300	+30.978%
2025-08-12	4.1500	4.3000	4.0300	4.0900	+0.988%	169,361	+17.848%
2025-08-11	4.2300	4.2500	4.0200	4.0500	-2.878%	92,601	+19.012%
2025-08-08	4.2800	4.3799	4.0100	4.1700	-0.950%	162,087	+15.588%
2025-08-07	4.6500	4.6500	4.2000	4.2100	-6.858%	121,041	+14.489%
2025-08-06	5.3000	5.3000	4.2400	4.5200	-16.605%	408,986	+6.637%
2025-08-05	5.4600	5.5563	5.2815	5.4200	-3.387%	62,283	-11.070%
2025-08-04	5.1300	5.7400	4.8502	5.6100	+10.000%	162,969	-14.082%
2025-08-01	5.0800	5.1400	4.8000	5.1000	-1.544%	64,182	-5.490%
2025-07-31	5.2400	5.4000	5.1000	5.1800	-0.193%	60,913	-6.950%
2025-07-30	5.2300	5.3991	5.1300	5.1900	+0.581%	94,956	-7.129%
2025-07-29	5.4000	5.4000	4.9500	5.1600	-1.149%	258,595	-6.589%
2025-07-28	5.5000	5.5348	5.2100	5.2200	-5.091%	54,974	-7.663%
2025-07-25	5.3700	5.6000	5.2864	5.5000	+2.421%	57,789	-12.364%
2025-07-24	5.5900	5.5900	5.3200	5.3700	-3.591%	112,360	-10.242%
2025-07-23	5.7100	5.7500	5.5200	5.5700	-2.792%	114,353	-13.465%
2025-07-22	5.7900	5.8386	5.4100	5.7300	+1.237%	241,509	-15.881%
2025-07-21	5.1800	6.0100	5.1800	5.6600	+9.478%	273,107	-14.841%
2025-07-18	4.8700	5.2500	4.7700	5.1700	+7.484%	154,634	-6.770%
2025-07-17	4.7700	5.0000	4.6500	4.8100	+1.907%	120,731	+0.208%
2025-07-16	4.4400	4.7500	4.4100	4.7200	+4.425%	97,998	+2.119%
2025-07-15	4.7300	4.7800	4.4100	4.5200	-4.440%	82,423	+6.637%
2025-07-14	4.3600	4.8000	4.3500	4.7300	+8.736%	187,249	+1.903%
2025-07-11	4.3600	4.4300	4.2500	4.3500	-1.806%	81,495	+10.805%
2025-07-10	4.6000	4.6000	4.4100	4.4300	-2.208%	33,064	+8.804%
2025-07-09	4.4900	4.6900	4.4500	4.5300	+0.443%	75,441	+6.402%
2025-07-08	4.5200	4.5970	4.4400	4.5100	+2.036%	103,242	+6.874%
2025-07-07	4.5700	4.6300	4.2600	4.4200	+3.271%	115,728	+9.050%
2025-07-03	4.3500	4.4900	4.2721	4.2800	-1.382%	40,442	+12.617%
2025-07-02	4.1600	4.3500	4.0500	4.3400	+4.831%	51,916	+11.060%
2025-07-01	4.1400	4.1400	3.9700	4.1400	+1.720%	59,236	+16.425%
2025-06-30	4.1000	4.1550	4.0600	4.0700	+0.494%	47,369	+18.428%
2025-06-27	4.1500	4.1950	4.0000	4.0500	-1.220%	48,605	+19.012%
2025-06-26	4.1500	4.2600	4.0000	4.1000	-0.243%	97,893	+17.561%
2025-06-25	4.1000	4.2000	4.0000	4.1100	+0.735%	78,605	+17.275%
2025-06-24	4.0500	4.2461	4.0500	4.0800	+0.990%	86,287	+18.137%
2025-06-23	4.1500	4.1823	3.9000	4.0400	-2.415%	161,936	+19.307%
2025-06-20	4.5000	4.5450	4.0000	4.1400	-6.966%	152,504	+16.425%
2025-06-18	4.4000	4.6900	4.3500	4.4500	0.000%	147,688	+8.315%
2025-06-17	4.4600	4.5796	4.2613	4.4500	-1.330%	102,910	+8.315%
2025-06-16	4.2000	4.5700	4.2000	4.5100	+7.381%	155,270	+6.874%
2025-06-13	4.3000	4.4600	4.1200	4.2000	-4.545%	66,890	+14.762%
2025-06-12	4.3000	4.6500	4.2200	4.4000	-4.968%	183,613	+9.545%
2025-06-11	4.9600	4.9600	4.6200	4.6300	-6.465%	147,330	+4.104%
2025-06-10	4.5800	5.4930	4.5800	4.9500	+9.031%	282,402	-2.626%
2025-06-09	4.4200	4.5800	4.2100	4.5400	+4.128%	75,633	+6.167%
2025-06-06	4.1300	4.4000	4.1300	4.3600	+2.709%	80,690	+10.550%
2025-06-05	4.2600	4.3000	4.1400	4.2450	+0.118%	60,510	+13.545%
2025-06-04	4.0500	4.2400	3.9900	4.2400	+6.533%	85,362	+13.679%
2025-06-03	3.9600	4.0800	3.9200	3.9800	0.000%	63,569	+21.106%
2025-06-02	3.9000	4.0000	3.8100	3.9800	+1.531%	108,713	+21.106%
2025-05-30	3.9800	4.0400	3.8600	3.9200	-1.754%	91,535	+22.959%
2025-05-29	3.9800	4.0845	3.8800	3.9900	-0.250%	104,147	+20.802%
2025-05-28	3.8100	4.0490	3.7000	4.0000	+8.992%	286,438	+20.500%
2025-05-27	3.7300	3.7404	3.5407	3.6700	+0.273%	147,865	+31.335%
2025-05-23	3.4800	3.6800	3.4000	3.6600	+3.683%	162,193	+31.694%
2025-05-22	3.4000	3.5700	3.2800	3.5300	+6.006%	201,938	+36.544%
2025-05-21	3.6000	3.6300	3.3000	3.3300	-8.011%	286,128	+44.745%
2025-05-20	3.7400	4.0100	3.5350	3.6200	-4.987%	2,111,438	+33.149%
2025-05-19	3.8100	4.0066	3.7200	3.8100	-0.262%	59,299	+26.509%
2025-05-16	3.9400	3.9662	3.7500	3.8200	-1.164%	110,970	+26.178%
2025-05-15	4.1500	4.2499	3.8500	3.8650	-9.059%	147,392	+24.709%
2025-05-14	3.9500	4.3500	3.8200	4.2500	+8.696%	526,572	+13.412%
2025-05-13	3.9800	4.3500	3.8300	3.9100	-1.759%	171,305	+23.274%
2025-05-12	4.0000	4.0800	3.8876	3.9800	-0.748%	42,342	+21.106%
2025-05-09	4.0400	4.1500	3.7500	4.0100	-1.956%	171,324	+20.200%
2025-05-08	3.9300	4.1400	3.9250	4.0900	+3.807%	52,475	+17.848%
2025-05-07	4.1600	4.1664	3.9000	3.9400	-2.716%	98,007	+22.335%
2025-05-06	4.1400	4.2100	4.0000	4.0500	-0.613%	173,528	+19.012%
2025-05-05	4.2800	4.3100	4.0200	4.0750	-5.671%	54,234	+18.282%
2025-05-02	4.3000	4.4100	4.2500	4.3200	+0.465%	39,054	+11.574%
2025-05-01	4.2800	4.3214	4.1400	4.3000	+2.138%	28,228	+12.093%
2025-04-30	4.1600	4.3250	4.0000	4.2100	+0.718%	124,423	+14.489%
2025-04-29	4.2700	4.4000	4.0300	4.1800	-3.908%	256,880	+15.311%
2025-04-28	4.3000	4.4552	4.2200	4.3500	+1.163%	111,052	+10.805%
2025-04-25	4.3400	4.5200	4.1600	4.3000	-0.922%	115,485	+12.093%
2025-04-24	4.4000	4.4000	4.2500	4.3400	+2.118%	78,906	+11.060%
2025-04-23	4.2910	4.4400	4.2185	4.2500	+2.163%	104,561	+13.412%
2025-04-22	4.2000	4.3700	4.1000	4.1600	+2.211%	139,876	+15.865%
2025-04-21	4.0300	4.2803	4.0300	4.0700	-4.009%	93,515	+18.428%
2025-04-17	4.2000	4.2699	4.0402	4.2400	+1.435%	61,148	+13.679%
2025-04-16	4.4200	4.4200	4.0500	4.1800	-3.464%	77,937	+15.311%
2025-04-15	4.0300	4.6100	3.9700	4.3300	+7.711%	135,466	+11.316%
2025-04-14	3.8500	4.0200	3.8500	4.0200	+5.789%	38,250	+19.900%
2025-04-11	3.6200	3.8000	3.6200	3.8000	+3.825%	72,017	+26.842%
2025-04-10	3.6800	3.7694	3.5500	3.6600	-0.543%	65,662	+31.694%
2025-04-09	3.6200	3.7900	3.4000	3.6800	+1.939%	194,021	+30.978%
2025-04-08	3.8300	3.8600	3.6100	3.6100	-3.476%	59,848	+33.518%
2025-04-07	3.7500	3.9450	3.6100	3.7400	-1.058%	64,227	+28.877%

.dark-mode .z2rrKP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z2rrKP{ color: #333333; background-color: white; border: 2px solid #333333; }CINGCingulate Inc. Common Stockstock NASDAQ

CING
Cingulate Inc. Common Stock
stock NASDAQ