Dark

CING
Cingulate Inc. Common Stock
stock NASDAQ

At Close

Jul 24, 2026 3:59:50 PM EDT

4.65USD-3.926%(-0.19)78,014

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 24, 2026 9:29:30 AM EDT

4.73USD-2.273%(-0.11)900

After-hours

Jul 24, 2026 4:42:30 PM EDT

4.63USD-0.458%(-0.02)4,553

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	4.8400	4.8500	4.5500	4.6400	-4.132%	78,014	0.000%
2026-07-23	4.8300	4.9500	4.7000	4.8400	0.000%	107,658	-4.132%
2026-07-22	4.7100	4.9700	4.6750	4.8400	+1.361%	111,718	-4.132%
2026-07-21	4.5900	4.8300	4.5120	4.7750	+4.715%	115,657	-2.827%
2026-07-20	4.5000	4.6400	4.4000	4.5600	+0.441%	221,062	+1.754%
2026-07-17	4.3200	4.6300	4.1950	4.5400	+2.483%	237,588	+2.203%
2026-07-16	4.5800	4.6353	4.3350	4.4300	-3.486%	323,232	+4.740%
2026-07-15	4.7100	4.8050	4.5326	4.5900	-2.548%	210,445	+1.089%
2026-07-14	4.7200	4.8100	4.6600	4.7100	+0.641%	197,497	-1.486%
2026-07-13	4.9000	4.9000	4.5100	4.6800	-4.684%	346,104	-0.855%
2026-07-10	4.9800	4.9800	4.7000	4.9100	-0.808%	276,887	-5.499%
2026-07-09	4.9000	5.0300	4.8100	4.9500	+2.273%	190,466	-6.263%
2026-07-08	4.9500	5.0500	4.7600	4.8400	-4.912%	834,162	-4.132%
2026-07-07	5.3000	5.3000	4.9100	5.0900	-3.962%	471,854	-8.841%
2026-07-06	5.3900	5.6500	5.2300	5.3000	-1.487%	217,531	-12.453%
2026-07-02	5.9500	5.9500	5.3500	5.3800	-8.659%	378,203	-13.755%
2026-07-01	5.4000	6.0450	5.3101	5.8900	+7.678%	397,067	-21.222%
2026-06-30	5.3100	5.5800	5.2526	5.4700	+2.820%	345,131	-15.174%
2026-06-29	4.9800	5.3700	4.9000	5.3200	+7.258%	417,024	-12.782%
2026-06-26	4.7200	4.9900	4.6700	4.9600	+4.202%	334,669	-6.452%
2026-06-25	4.8000	4.9600	4.7100	4.7600	-1.040%	187,461	-2.521%
2026-06-24	4.8000	4.9500	4.6700	4.8100	-0.414%	248,141	-3.534%
2026-06-23	4.8600	5.0000	4.8000	4.8300	-2.227%	222,742	-3.934%
2026-06-22	4.9900	5.0850	4.8300	4.9400	-1.002%	230,521	-6.073%
2026-06-18	5.1000	5.2344	4.9300	4.9900	-2.539%	506,499	-7.014%
2026-06-17	4.8800	5.3000	4.6500	5.1200	+8.017%	720,558	-9.375%
2026-06-16	4.9200	5.1300	4.6200	4.7400	-3.854%	632,395	-2.110%
2026-06-15	5.0100	5.1299	4.7750	4.9300	+1.025%	247,131	-5.882%
2026-06-12	5.0900	5.1700	4.8700	4.8800	-4.126%	179,268	-4.918%
2026-06-11	4.9000	5.1700	4.8200	5.0900	+4.090%	294,391	-8.841%
2026-06-10	4.6600	4.9800	4.6500	4.8900	+5.161%	315,853	-5.112%
2026-06-09	4.8100	5.2000	4.5000	4.6500	+2.649%	422,997	-0.215%
2026-06-08	4.5000	4.6700	4.4260	4.5300	+0.779%	207,730	+2.428%
2026-06-05	4.7500	4.7539	4.3200	4.4950	-6.354%	364,373	+3.226%
2026-06-04	4.7800	5.1500	4.7200	4.8000	-1.639%	611,370	-3.333%
2026-06-03	4.0600	4.9395	4.0100	4.8800	+21.092%	1,125,632	-4.918%
2026-06-02	3.5800	4.9400	3.5400	4.0300	+11.944%	4,511,272	+15.136%
2026-06-01	3.7000	3.7700	3.1600	3.6000	-13.462%	2,189,417	+28.889%
2026-05-29	4.3500	4.3500	3.8250	4.1600	-4.147%	1,040,558	+11.538%
2026-05-28	3.9120	4.4352	3.8897	4.3400	+9.596%	775,389	+6.912%
2026-05-27	4.8300	4.9900	3.8850	3.9600	-17.155%	1,412,962	+17.172%
2026-05-26	4.4500	5.1500	4.4200	4.7800	+6.935%	865,707	-2.929%
2026-05-22	4.7300	4.9500	4.4100	4.4700	-5.696%	486,279	+3.803%
2026-05-21	4.6200	4.7700	4.5000	4.7400	+2.376%	293,687	-2.110%
2026-05-20	4.4000	4.6500	4.3430	4.6300	+5.467%	247,788	+0.216%
2026-05-19	4.3800	4.5100	4.3300	4.3900	-2.009%	229,866	+5.695%
2026-05-18	4.6800	4.8650	4.3800	4.4800	-1.969%	455,425	+3.571%
2026-05-15	4.3100	4.7000	4.3000	4.5700	+4.100%	461,448	+1.532%
2026-05-14	4.7100	4.8720	4.3000	4.3900	-10.772%	989,037	+5.695%
2026-05-13	4.8400	5.0244	4.7500	4.9200	+2.714%	374,675	-5.691%
2026-05-12	4.9100	5.3000	4.7500	4.7900	-3.427%	408,450	-3.132%
2026-05-11	5.1800	5.2500	4.9200	4.9600	-5.882%	574,670	-6.452%
2026-05-08	5.2600	5.2960	5.0200	5.2700	+0.765%	261,646	-11.954%
2026-05-07	5.3700	5.4700	5.1000	5.2300	-1.876%	420,223	-11.281%
2026-05-06	5.1000	5.4000	5.0600	5.3300	+7.028%	339,120	-12.946%
2026-05-05	5.3000	5.3500	4.8300	4.9800	-5.143%	435,214	-6.827%
2026-05-04	5.3800	5.5400	5.1200	5.2500	-2.235%	343,960	-11.619%
2026-05-01	5.1500	5.4800	5.0400	5.3700	+4.272%	323,439	-13.594%
2026-04-30	4.7600	5.2000	4.7600	5.1500	+9.342%	471,386	-9.903%
2026-04-29	4.7100	4.9550	4.2000	4.7100	+0.641%	670,536	-1.486%
2026-04-28	5.2900	5.3300	4.6400	4.6800	-11.027%	755,506	-0.855%
2026-04-27	5.4600	5.5242	5.1600	5.2600	-3.839%	415,441	-11.787%
2026-04-24	5.7000	5.8500	5.4200	5.4700	-2.669%	414,247	-15.174%
2026-04-23	5.5500	5.7300	5.3500	5.6200	+0.178%	536,901	-17.438%
2026-04-22	5.9800	5.9800	5.5000	5.6100	-4.266%	611,707	-17.291%
2026-04-21	6.1200	6.6000	5.8450	5.8600	-2.819%	734,296	-20.819%
2026-04-20	5.5200	6.1000	5.5200	6.0300	+10.642%	574,024	-23.051%
2026-04-17	5.3000	5.6598	5.2900	5.4500	+3.612%	274,003	-14.862%
2026-04-16	5.2200	5.3400	5.0800	5.2600	+1.154%	296,563	-11.787%
2026-04-15	5.3800	5.6200	5.1051	5.2000	-2.804%	469,897	-10.769%
2026-04-14	5.5700	5.7099	5.3200	5.3500	-2.727%	528,082	-13.271%
2026-04-13	5.8100	5.9500	5.3600	5.5000	-4.514%	594,903	-15.636%
2026-04-10	5.9700	6.0500	5.7300	5.7600	-3.356%	300,790	-19.444%
2026-04-09	5.8700	6.1300	5.8000	5.9600	+1.880%	241,760	-22.148%
2026-04-08	6.2100	6.3000	5.8450	5.8500	-1.515%	420,725	-20.684%
2026-04-07	6.1400	6.1400	5.8000	5.9400	-4.194%	291,386	-21.886%
2026-04-06	6.1200	6.7200	6.0900	6.2000	+0.977%	310,588	-25.161%
2026-04-02	5.8200	6.3599	5.6300	6.1400	+2.163%	330,336	-24.430%
2026-04-01	6.2700	6.7600	5.9200	6.0100	-3.221%	411,479	-22.795%
2026-03-31	5.8400	6.2928	5.7787	6.2100	+6.336%	371,387	-25.282%
2026-03-30	6.4500	6.4500	5.6850	5.8400	-8.607%	374,221	-20.548%
2026-03-27	6.2100	6.4300	5.9900	6.3900	+1.752%	370,693	-27.387%
2026-03-26	6.3000	6.6100	6.1400	6.2800	-1.258%	303,955	-26.115%
2026-03-25	6.7600	6.8900	6.2000	6.3600	-5.216%	536,067	-27.044%
2026-03-24	6.9300	6.9799	6.3100	6.7100	-3.175%	577,453	-30.849%
2026-03-23	7.1500	7.3600	6.6837	6.9300	-6.098%	555,532	-33.045%
2026-03-20	7.0800	7.9900	6.6000	7.3800	-1.731%	1,184,015	-37.127%
2026-03-19	8.0500	8.2000	6.9000	7.5100	-6.592%	1,118,762	-38.216%
2026-03-18	11.0200	11.1013	7.8100	8.0400	-31.046%	2,212,914	-42.289%
2026-03-17	11.0500	11.8900	10.4000	11.6600	+8.769%	1,179,320	-60.206%
2026-03-16	10.0000	10.9000	9.2520	10.7200	+23.360%	2,110,522	-56.716%
2026-03-13	9.3000	9.4800	8.5000	8.6900	-4.715%	540,258	-46.605%
2026-03-12	8.6000	9.4300	8.3500	9.1200	+7.168%	687,983	-49.123%
2026-03-11	7.8300	8.8500	7.8300	8.5100	+8.132%	649,711	-45.476%
2026-03-10	7.0000	7.9100	6.9101	7.8700	+14.891%	493,680	-41.042%
2026-03-09	6.2900	7.0000	6.2000	6.8500	+6.532%	417,089	-32.263%
2026-03-06	6.3300	6.6000	6.1300	6.4300	-1.982%	348,598	-27.838%
2026-03-05	6.7250	7.0000	6.5100	6.5600	-2.381%	313,883	-29.268%
2026-03-04	6.3100	6.8800	6.3000	6.7200	+6.498%	260,348	-30.952%
2026-03-03	6.4000	6.5400	6.1700	6.3100	-3.517%	301,541	-26.466%
2026-03-02	6.0700	6.6900	5.9500	6.5400	+4.306%	277,049	-29.052%
2026-02-27	6.4500	6.5023	6.0800	6.2700	-3.390%	348,865	-25.997%
2026-02-26	6.8400	6.8800	6.4300	6.4900	-4.699%	393,657	-28.505%
2026-02-25	6.4500	7.1500	6.4000	6.8100	+7.413%	436,461	-31.865%
2026-02-24	6.0900	6.3900	5.9100	6.3400	+4.105%	307,319	-26.814%
2026-02-23	5.8900	6.2500	5.7500	6.0900	+3.396%	325,013	-23.810%
2026-02-20	6.0100	6.2000	5.8000	5.8900	-2.645%	207,568	-21.222%
2026-02-19	6.1600	6.2500	5.8000	6.0500	-2.889%	268,542	-23.306%
2026-02-18	5.8300	6.2800	5.7500	6.2300	+7.045%	268,853	-25.522%
2026-02-17	5.7600	5.9690	5.5300	5.8200	-3.000%	385,721	-20.275%
2026-02-13	6.1500	6.5200	5.8600	6.0000	-3.537%	256,590	-22.667%
2026-02-12	6.4600	6.5350	6.0500	6.2200	-5.327%	309,450	-25.402%
2026-02-11	7.0919	7.1900	6.4900	6.5700	-3.666%	451,291	-29.376%
2026-02-10	7.1400	7.4000	6.7950	6.8200	-5.540%	276,101	-31.965%
2026-02-09	7.7800	7.9200	6.9800	7.2200	-6.234%	583,603	-35.734%
2026-02-06	6.7500	7.7500	6.5300	7.7000	+18.644%	535,663	-39.740%
2026-02-05	6.1400	7.5000	6.1400	6.4900	+3.840%	919,634	-28.505%
2026-02-04	6.3000	6.5200	6.0201	6.2500	+0.321%	265,015	-25.760%
2026-02-03	6.1100	6.2800	5.9800	6.2300	+1.964%	249,432	-25.522%
2026-02-02	5.7400	6.2450	5.7000	6.1100	+6.446%	234,471	-24.059%
2026-01-30	5.6600	5.8900	5.4700	5.7400	+0.350%	190,186	-19.164%
2026-01-29	5.8500	5.8850	5.5100	5.7200	-3.215%	243,202	-18.881%
2026-01-28	6.1900	6.6700	5.7000	5.9100	+0.340%	496,833	-21.489%
2026-01-27	5.0500	5.9900	5.0500	5.8900	+16.865%	478,941	-21.222%
2026-01-26	4.9800	5.3300	4.8000	5.0400	+3.279%	537,822	-7.937%
2026-01-23	5.3300	5.4300	4.8400	4.8800	-9.125%	562,056	-4.918%
2026-01-22	5.6000	5.6400	5.1700	5.3700	-2.893%	329,170	-13.594%
2026-01-21	5.9600	6.0960	5.4100	5.5300	-6.271%	346,986	-16.094%
2026-01-20	5.5100	6.7399	5.3601	5.9000	+5.169%	570,458	-21.356%
2026-01-16	5.4400	5.7599	5.2800	5.6100	+3.125%	206,298	-17.291%
2026-01-15	4.9800	5.6300	4.8301	5.4400	+9.677%	351,076	-14.706%
2026-01-14	4.9200	5.0500	4.8800	4.9600	+0.813%	62,053	-6.452%
2026-01-13	4.9000	5.0668	4.7100	4.9200	+1.027%	99,437	-5.691%
2026-01-12	4.6300	5.0100	4.4100	4.8700	+5.184%	269,533	-4.723%
2026-01-09	5.0100	5.1300	4.6000	4.6300	-8.858%	436,012	+0.216%
2026-01-08	4.9300	5.4480	4.8800	5.0800	+2.213%	618,861	-8.661%
2026-01-07	4.6800	5.0750	4.6000	4.9700	+6.197%	190,403	-6.640%
2026-01-06	4.7500	4.9800	4.5000	4.6800	-1.474%	270,998	-0.855%
2026-01-05	4.3400	4.7636	4.3000	4.7500	+8.447%	273,950	-2.316%
2026-01-02	4.3100	4.4000	4.2600	4.3800	+0.922%	121,666	+5.936%
2025-12-31	4.1900	4.3442	4.1000	4.3400	+3.333%	115,792	+6.912%
2025-12-30	4.0900	4.3400	4.0460	4.2000	+2.941%	191,964	+10.476%
2025-12-29	4.1700	4.2000	3.9200	4.0800	-2.392%	75,256	+13.725%
2025-12-26	4.0400	4.2000	3.8500	4.1800	+3.465%	155,492	+11.005%
2025-12-24	4.0120	4.0700	3.9500	4.0400	-0.493%	56,509	+14.851%
2025-12-23	4.1700	4.2000	4.0000	4.0600	-2.871%	100,492	+14.286%
2025-12-22	3.9300	4.3000	3.9000	4.1800	+5.290%	148,363	+11.005%
2025-12-19	3.9000	4.0650	3.8100	3.9700	+2.850%	128,923	+16.877%
2025-12-18	3.8500	3.9900	3.8400	3.8600	+1.047%	115,615	+20.207%
2025-12-17	3.8900	4.1000	3.8200	3.8200	-1.292%	101,415	+21.466%
2025-12-16	4.1500	4.1800	3.8700	3.8700	-6.747%	141,486	+19.897%
2025-12-15	4.4800	4.4800	4.0117	4.1500	-6.532%	249,017	+11.807%
2025-12-12	4.1800	4.4800	4.1501	4.4400	+6.220%	215,133	+4.505%
2025-12-11	3.9800	4.1800	3.8600	4.1800	+5.823%	209,894	+11.005%
2025-12-10	3.8600	4.0300	3.8100	3.9500	+1.023%	89,109	+17.468%
2025-12-09	3.9100	3.9550	3.7500	3.9100	-0.255%	115,089	+18.670%
2025-12-08	3.9500	3.9500	3.7700	3.9200	-1.754%	93,889	+18.367%
2025-12-05	3.9400	4.0150	3.8100	3.9900	+1.269%	118,475	+16.291%
2025-12-04	3.9500	3.9800	3.8000	3.9400	-0.253%	138,170	+17.766%
2025-12-03	3.9300	3.9900	3.8501	3.9500	+1.542%	85,023	+17.468%
2025-12-02	3.6700	3.9800	3.6700	3.8900	+7.459%	112,230	+19.280%
2025-12-01	3.5700	3.6700	3.5700	3.6200	-2.949%	53,916	+28.177%
2025-11-28	3.6600	3.7938	3.6000	3.7300	+1.635%	152,848	+24.397%
2025-11-26	3.6800	3.7200	3.6200	3.6700	-0.542%	87,245	+26.431%
2025-11-25	3.5100	3.7150	3.4000	3.6900	+4.533%	139,898	+25.745%
2025-11-24	3.5000	3.5765	3.4500	3.5300	0.000%	70,676	+31.445%
2025-11-21	3.4400	3.6899	3.4100	3.5300	+2.023%	100,506	+31.445%
2025-11-20	3.4900	3.5800	3.4400	3.4600	+1.170%	59,298	+34.104%
2025-11-19	3.4200	3.5150	3.4100	3.4200	+1.183%	44,848	+35.673%
2025-11-18	3.2700	3.4300	3.2500	3.3800	+1.502%	94,232	+37.278%
2025-11-17	3.5300	3.6500	3.2000	3.3300	-4.585%	242,188	+39.339%
2025-11-14	3.3400	3.6100	3.3000	3.4900	+4.805%	225,298	+32.951%
2025-11-13	3.7800	3.7800	3.2200	3.3300	-12.368%	381,909	+39.339%
2025-11-12	3.6600	3.8050	3.6000	3.8000	+3.542%	168,916	+22.105%
2025-11-11	3.6500	3.7000	3.6200	3.6700	+1.102%	48,222	+26.431%
2025-11-10	3.8000	3.8000	3.5700	3.6300	-2.681%	198,600	+27.824%
2025-11-07	3.6300	3.7550	3.6200	3.7300	+1.359%	55,541	+24.397%
2025-11-06	3.8500	3.8500	3.6800	3.6800	-3.665%	34,838	+26.087%
2025-11-05	3.6700	3.9050	3.6523	3.8200	+3.243%	245,414	+21.466%
2025-11-04	3.7700	3.8000	3.6600	3.7000	-2.632%	66,151	+25.405%
2025-11-03	3.7400	3.8300	3.6360	3.8000	+0.264%	181,890	+22.105%
2025-10-31	3.6100	3.8200	3.5700	3.7900	+4.986%	173,470	+22.427%
2025-10-30	3.5700	3.6500	3.5200	3.6100	+1.404%	119,454	+28.532%
2025-10-29	3.6900	3.7300	3.5250	3.5600	-2.198%	117,969	+30.337%
2025-10-28	3.8500	3.8500	3.5300	3.6400	-3.191%	667,423	+27.473%
2025-10-27	3.8000	3.9201	3.7500	3.7600	-2.591%	180,294	+23.404%
2025-10-24	3.7500	4.0400	3.7000	3.8600	+7.821%	372,427	+20.207%
2025-10-23	3.6900	3.7604	3.5500	3.5800	-1.918%	350,556	+29.609%
2025-10-22	3.8400	3.8900	3.5700	3.6500	-5.195%	238,914	+27.123%
2025-10-21	3.8000	3.9000	3.6800	3.8500	+1.050%	120,268	+20.519%
2025-10-20	3.7500	3.9900	3.7500	3.8100	+2.973%	146,654	+21.785%
2025-10-17	3.8000	3.8800	3.6600	3.7000	-2.632%	187,058	+25.405%
2025-10-16	4.0000	4.1550	3.7500	3.8000	-5.000%	397,642	+22.105%
2025-10-15	4.1700	4.4000	3.9701	4.0000	-3.614%	567,470	+16.000%
2025-10-14	3.9600	4.2500	3.7300	4.1500	+2.469%	664,331	+11.807%
2025-10-13	4.1500	4.1500	3.9620	4.0500	-1.460%	79,464	+14.568%
2025-10-10	4.3400	4.4000	4.0300	4.1100	-5.517%	175,941	+12.895%
2025-10-09	4.1600	4.4000	4.1600	4.3500	+3.325%	144,930	+6.667%
2025-10-08	4.1800	4.4400	4.0900	4.2100	+1.446%	180,029	+10.214%
2025-10-07	4.0400	4.1899	3.9100	4.1500	+1.467%	146,019	+11.807%
2025-10-06	4.2000	4.2350	4.0000	4.0900	-2.153%	164,426	+13.447%
2025-10-03	4.0400	4.1800	4.0000	4.1800	+2.956%	131,645	+11.005%
2025-10-02	4.1700	4.2600	4.0000	4.0600	-3.103%	129,766	+14.286%
2025-10-01	3.8800	4.2000	3.8601	4.1900	+6.888%	139,813	+10.740%
2025-09-30	3.8800	3.9340	3.8000	3.9200	+0.771%	100,131	+18.367%
2025-09-29	3.8800	3.9500	3.8200	3.8900	+2.100%	103,699	+19.280%
2025-09-26	3.7300	3.8558	3.7000	3.8100	+0.528%	92,667	+21.785%
2025-09-25	3.7500	3.8500	3.7000	3.7900	-1.044%	60,136	+22.427%
2025-09-24	3.7300	3.8700	3.6800	3.8300	+4.932%	227,262	+21.149%
2025-09-23	3.8000	3.8900	3.6500	3.6500	-4.450%	123,245	+27.123%
2025-09-22	3.5800	3.8400	3.4700	3.8200	+7.910%	231,618	+21.466%
2025-09-19	3.5300	3.6771	3.4600	3.5400	+0.568%	244,007	+31.073%
2025-09-18	3.7300	3.8200	3.5150	3.5200	-4.865%	295,673	+31.818%
2025-09-17	3.8300	3.9300	3.6200	3.7000	-5.852%	488,920	+25.405%
2025-09-16	3.8900	4.0037	3.8600	3.9300	+0.512%	65,140	+18.066%
2025-09-15	3.8900	3.9700	3.8500	3.9100	-1.013%	61,248	+18.670%
2025-09-12	3.8800	4.0638	3.8500	3.9500	+0.509%	78,714	+17.468%
2025-09-11	3.8400	4.0500	3.8400	3.9300	+2.344%	152,304	+18.066%
2025-09-10	3.8700	3.9700	3.7750	3.8400	-0.518%	110,782	+20.833%
2025-09-09	3.7900	3.8700	3.7000	3.8600	+2.933%	88,963	+20.207%
2025-09-08	3.8600	4.1229	3.7200	3.7500	-3.846%	96,527	+23.733%
2025-09-05	3.8300	3.9699	3.8087	3.9000	+2.902%	147,066	+18.974%
2025-09-04	3.7000	3.7900	3.6050	3.7900	+2.432%	72,739	+22.427%
2025-09-03	3.7900	3.8990	3.6200	3.7000	-0.804%	176,575	+25.405%
2025-09-02	3.9900	3.9900	3.7100	3.7300	-6.516%	173,659	+24.397%
2025-08-29	3.9800	4.0700	3.9040	3.9900	+1.269%	79,602	+16.291%
2025-08-28	4.2200	4.2271	3.8800	3.9400	-5.742%	240,459	+17.766%
2025-08-27	4.3600	4.3719	4.1600	4.1800	-2.791%	77,162	+11.005%
2025-08-26	4.1900	4.4300	4.1200	4.3000	+2.259%	144,031	+7.907%
2025-08-25	4.2600	4.2800	4.1101	4.2050	+0.358%	106,049	+10.345%
2025-08-22	4.0200	4.1900	3.9525	4.1900	+5.013%	133,686	+10.740%
2025-08-21	3.9100	4.1900	3.8100	3.9900	+2.308%	137,714	+16.291%
2025-08-20	3.8400	3.9217	3.7100	3.9000	+3.723%	77,277	+18.974%
2025-08-19	4.1500	4.1891	3.7500	3.7600	-9.615%	175,921	+23.404%
2025-08-18	4.0100	4.2100	3.9600	4.1600	+2.970%	65,725	+11.538%
2025-08-15	4.2900	4.3072	3.9100	4.0400	-2.179%	116,170	+14.851%
2025-08-14	3.9300	4.3100	3.8200	4.1300	+12.228%	369,334	+12.349%
2025-08-13	4.0200	4.1256	3.5000	3.6800	-10.024%	473,300	+26.087%
2025-08-12	4.1500	4.3000	4.0300	4.0900	+0.988%	169,361	+13.447%
2025-08-11	4.2300	4.2500	4.0200	4.0500	-2.878%	92,601	+14.568%
2025-08-08	4.2800	4.3799	4.0100	4.1700	-0.950%	162,087	+11.271%
2025-08-07	4.6500	4.6500	4.2000	4.2100	-6.858%	121,041	+10.214%
2025-08-06	5.3000	5.3000	4.2400	4.5200	-16.605%	408,986	+2.655%
2025-08-05	5.4600	5.5563	5.2815	5.4200	-3.387%	62,283	-14.391%
2025-08-04	5.1300	5.7400	4.8502	5.6100	+10.000%	162,969	-17.291%
2025-08-01	5.0800	5.1400	4.8000	5.1000	-1.544%	64,182	-9.020%
2025-07-31	5.2400	5.4000	5.1000	5.1800	-0.193%	60,913	-10.425%
2025-07-30	5.2300	5.3991	5.1300	5.1900	+0.581%	94,956	-10.597%
2025-07-29	5.4000	5.4000	4.9500	5.1600	-1.149%	258,595	-10.078%
2025-07-28	5.5000	5.5348	5.2100	5.2200	-5.091%	54,974	-11.111%
2025-07-25	5.3700	5.6000	5.2864	5.5000	+2.421%	57,789	-15.636%
2025-07-24	5.5900	5.5900	5.3200	5.3700	-3.591%	112,360	-13.594%
2025-07-23	5.7100	5.7500	5.5200	5.5700	-2.792%	114,353	-16.697%
2025-07-22	5.7900	5.8386	5.4100	5.7300	+1.237%	241,509	-19.023%
2025-07-21	5.1800	6.0100	5.1800	5.6600	+9.478%	273,107	-18.021%
2025-07-18	4.8700	5.2500	4.7700	5.1700	+7.484%	154,634	-10.251%
2025-07-17	4.7700	5.0000	4.6500	4.8100	+1.907%	120,731	-3.534%
2025-07-16	4.4400	4.7500	4.4100	4.7200	+4.425%	97,998	-1.695%
2025-07-15	4.7300	4.7800	4.4100	4.5200	-4.440%	82,423	+2.655%
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	+6.667%
2025-07-10	4.6000	4.6000	4.4100	4.4300	-2.208%	33,064	+4.740%
2025-07-09	4.4900	4.6900	4.4500	4.5300	+0.443%	75,441	+2.428%
2025-07-08	4.5200	4.5970	4.4400	4.5100	+2.036%	103,242	+2.882%
2025-07-07	4.5700	4.6300	4.2600	4.4200	+3.271%	115,728	+4.977%
2025-07-03	4.3500	4.4900	4.2721	4.2800	-1.382%	40,442	+8.411%
2025-07-02	4.1600	4.3500	4.0500	4.3400	+4.831%	51,916	+6.912%
2025-07-01	4.1400	4.1400	3.9700	4.1400	+1.720%	59,236	+12.077%
2025-06-30	4.1000	4.1550	4.0600	4.0700	+0.494%	47,369	+14.005%
2025-06-27	4.1500	4.1950	4.0000	4.0500	-1.220%	48,605	+14.568%
2025-06-26	4.1500	4.2600	4.0000	4.1000	-0.243%	97,893	+13.171%
2025-06-25	4.1000	4.2000	4.0000	4.1100	+0.735%	78,605	+12.895%
2025-06-24	4.0500	4.2461	4.0500	4.0800	+0.990%	86,287	+13.725%
2025-06-23	4.1500	4.1823	3.9000	4.0400	-2.415%	161,936	+14.851%
2025-06-20	4.5000	4.5450	4.0000	4.1400	-6.966%	152,504	+12.077%
2025-06-18	4.4000	4.6900	4.3500	4.4500	0.000%	147,688	+4.270%
2025-06-17	4.4600	4.5796	4.2613	4.4500	-1.330%	102,910	+4.270%
2025-06-16	4.2000	4.5700	4.2000	4.5100	+7.381%	155,270	+2.882%
2025-06-13	4.3000	4.4600	4.1200	4.2000	-4.545%	66,890	+10.476%
2025-06-12	4.3000	4.6500	4.2200	4.4000	-4.968%	183,613	+5.455%
2025-06-11	4.9600	4.9600	4.6200	4.6300	-6.465%	147,330	+0.216%
2025-06-10	4.5800	5.4930	4.5800	4.9500	+9.031%	282,402	-6.263%
2025-06-09	4.4200	4.5800	4.2100	4.5400	+4.128%	75,633	+2.203%
2025-06-06	4.1300	4.4000	4.1300	4.3600	+2.709%	80,690	+6.422%
2025-06-05	4.2600	4.3000	4.1400	4.2450	+0.118%	60,510	+9.305%
2025-06-04	4.0500	4.2400	3.9900	4.2400	+6.533%	85,362	+9.434%
2025-06-03	3.9600	4.0800	3.9200	3.9800	0.000%	63,569	+16.583%
2025-06-02	3.9000	4.0000	3.8100	3.9800	+1.531%	108,713	+16.583%
2025-05-30	3.9800	4.0400	3.8600	3.9200	-1.754%	91,535	+18.367%
2025-05-29	3.9800	4.0845	3.8800	3.9900	-0.250%	104,147	+16.291%
2025-05-28	3.8100	4.0490	3.7000	4.0000	+8.992%	286,438	+16.000%
2025-05-27	3.7300	3.7404	3.5407	3.6700	+0.273%	147,865	+26.431%
2025-05-23	3.4800	3.6800	3.4000	3.6600	+3.683%	162,193	+26.776%
2025-05-22	3.4000	3.5700	3.2800	3.5300	+6.006%	201,938	+31.445%
2025-05-21	3.6000	3.6300	3.3000	3.3300	-8.011%	286,128	+39.339%
2025-05-20	3.7400	4.0100	3.5350	3.6200	-4.987%	2,111,438	+28.177%
2025-05-19	3.8100	4.0066	3.7200	3.8100	-0.262%	59,299	+21.785%
2025-05-16	3.9400	3.9662	3.7500	3.8200	-1.164%	110,970	+21.466%
2025-05-15	4.1500	4.2499	3.8500	3.8650	-9.059%	147,392	+20.052%
2025-05-14	3.9500	4.3500	3.8200	4.2500	+8.696%	526,572	+9.176%
2025-05-13	3.9800	4.3500	3.8300	3.9100	-1.759%	171,305	+18.670%
2025-05-12	4.0000	4.0800	3.8876	3.9800	-0.748%	42,342	+16.583%
2025-05-09	4.0400	4.1500	3.7500	4.0100	-1.956%	171,324	+15.711%
2025-05-08	3.9300	4.1400	3.9250	4.0900	+3.807%	52,475	+13.447%
2025-05-07	4.1600	4.1664	3.9000	3.9400	-2.716%	98,007	+17.766%
2025-05-06	4.1400	4.2100	4.0000	4.0500	-0.613%	173,528	+14.568%
2025-05-05	4.2800	4.3100	4.0200	4.0750	-5.671%	54,234	+13.865%
2025-05-02	4.3000	4.4100	4.2500	4.3200	+0.465%	39,054	+7.407%
2025-05-01	4.2800	4.3214	4.1400	4.3000	+2.138%	28,228	+7.907%
2025-04-30	4.1600	4.3250	4.0000	4.2100	+0.718%	124,423	+10.214%
2025-04-29	4.2700	4.4000	4.0300	4.1800	-3.908%	256,880	+11.005%
2025-04-28	4.3000	4.4552	4.2200	4.3500	+1.163%	111,052	+6.667%
2025-04-25	4.3400	4.5200	4.1600	4.3000	-0.922%	115,485	+7.907%
2025-04-24	4.4000	4.4000	4.2500	4.3400	+2.118%	78,906	+6.912%
2025-04-23	4.2910	4.4400	4.2185	4.2500	+2.163%	104,561	+9.176%
2025-04-22	4.2000	4.3700	4.1000	4.1600	+2.211%	139,876	+11.538%
2025-04-21	4.0300	4.2803	4.0300	4.0700	-4.009%	93,515	+14.005%
2025-04-17	4.2000	4.2699	4.0402	4.2400	+1.435%	61,148	+9.434%
2025-04-16	4.4200	4.4200	4.0500	4.1800	-3.464%	77,937	+11.005%
2025-04-15	4.0300	4.6100	3.9700	4.3300	+7.711%	135,466	+7.159%
2025-04-14	3.8500	4.0200	3.8500	4.0200	+5.789%	38,250	+15.423%
2025-04-11	3.6200	3.8000	3.6200	3.8000	+3.825%	72,017	+22.105%
2025-04-10	3.6800	3.7694	3.5500	3.6600	-0.543%	65,662	+26.776%
2025-04-09	3.6200	3.7900	3.4000	3.6800	+1.939%	194,021	+26.087%
2025-04-08	3.8300	3.8600	3.6100	3.6100	-3.476%	59,848	+28.532%
2025-04-07	3.7500	3.9450	3.6100	3.7400	-1.058%	64,227	+24.064%
2025-04-04	4.2500	4.2500	3.7535	3.7800	-8.029%	124,932	+22.751%
2025-04-03	4.2400	4.2499	3.9100	4.1100	-1.202%	125,753	+12.895%
2025-04-02	4.2700	4.2700	4.0000	4.1600	-2.118%	58,067	+11.538%
2025-04-01	4.4300	4.4300	4.2200	4.2500	-1.163%	107,357	+9.176%
2025-03-31	4.3000	4.4400	4.2200	4.3000	-1.149%	72,224	+7.907%
2025-03-28	4.2200	4.3500	3.9500	4.3500	0.000%	97,106	+6.667%
2025-03-27	4.2000	4.4616	4.0837	4.3500	+5.072%	200,386	+6.667%
2025-03-26	4.0550	4.1500	3.8801	4.1400	+3.500%	64,100	+12.077%
2025-03-25	4.0100	4.0718	3.8706	4.0000	+1.394%	44,861	+16.000%
2025-03-24	3.9400	4.0999	3.7700	3.9450	-0.379%	61,462	+17.617%
2025-03-21	4.1800	4.2995	3.8208	3.9600	-3.178%	129,615	+17.172%
2025-03-20	3.8350	4.0900	3.8200	4.0900	+7.629%	41,995	+13.447%
2025-03-19	3.6400	3.9500	3.6306	3.8001	+4.255%	58,808	+22.102%
2025-03-18	3.6800	3.6900	3.6200	3.6450	-1.486%	26,767	+27.298%
2025-03-17	3.6424	3.7050	3.5600	3.7000	+3.064%	36,344	+25.405%
2025-03-14	3.7100	3.7300	3.5500	3.5900	-1.102%	54,239	+29.248%
2025-03-13	3.8900	3.9300	3.6300	3.6300	-4.974%	108,737	+27.824%
2025-03-12	3.7500	3.9000	3.6700	3.8200	+4.372%	52,570	+21.466%
2025-03-11	3.7000	3.8769	3.4700	3.6600	-1.081%	118,235	+26.776%
2025-03-10	3.7900	3.9400	3.7000	3.7000	-4.145%	51,807	+25.405%
2025-03-07	3.8900	3.9899	3.7000	3.8600	+0.783%	46,276	+20.207%
2025-03-06	3.8000	3.9100	3.6500	3.8300	+1.862%	61,599	+21.149%
2025-03-05	3.7900	3.9000	3.5900	3.7600	-2.338%	129,768	+23.404%
2025-03-04	3.9100	4.0399	3.5216	3.8500	-2.532%	216,199	+20.519%
2025-03-03	4.1800	4.1800	3.9000	3.9500	-4.126%	88,050	+17.468%
2025-02-28	4.1500	4.2800	4.0000	4.1200	-2.370%	130,378	+12.621%
2025-02-27	4.2400	4.3650	4.1800	4.2200	-1.402%	82,996	+9.953%
2025-02-26	4.1100	4.3200	4.1100	4.2800	+3.382%	80,191	+8.411%
2025-02-25	4.1300	4.2000	3.9209	4.1400	-0.957%	146,341	+12.077%
2025-02-24	4.3400	4.3500	4.1200	4.1800	-2.108%	87,159	+11.005%
2025-02-21	4.1700	4.4106	4.1700	4.2700	+0.946%	77,284	+8.665%
2025-02-20	4.2200	4.3300	4.1600	4.2300	+0.118%	48,940	+9.693%
2025-02-19	4.3500	4.5799	4.1600	4.2250	-2.199%	143,251	+9.822%
2025-02-18	4.4700	4.5150	4.2901	4.3200	-4.213%	134,349	+7.407%
2025-02-14	4.4500	4.5500	4.2200	4.5100	+3.917%	102,807	+2.882%
2025-02-13	4.5000	4.5900	4.3000	4.3400	-3.982%	102,253	+6.912%
2025-02-12	4.6500	4.6500	4.4500	4.5200	-1.094%	73,862	+2.655%
2025-02-11	4.4400	4.6000	4.3200	4.5700	+4.817%	54,536	+1.532%
2025-02-10	4.4700	4.5300	4.3100	4.3600	-2.461%	77,455	+6.422%
2025-02-07	4.8000	4.8900	4.4000	4.4700	-4.283%	82,704	+3.803%
2025-02-06	4.8400	5.0300	4.4500	4.6700	-1.268%	222,257	-0.642%
2025-02-05	4.4900	4.7800	4.3800	4.7300	+3.728%	64,100	-1.903%
2025-02-04	4.3900	4.6900	4.3900	4.5600	+0.885%	49,903	+1.754%
2025-02-03	4.4500	4.6591	4.3500	4.5200	-0.659%	95,652	+2.655%

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

CING
Cingulate Inc. Common Stock
stock NASDAQ