Dark

CINGW
Cingulate Inc. Warrants
stock NASDAQ Warrant

At Close

Aug 19, 2026

0.0118USD+26.882%(+0.0025)53,001

0.00Bid 0.00Ask 0.0000Spread

Pre-market

0.00USD-100.000%(-0.01)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-19	0.002600	0.011800	0.002600	0.011800	+26.882%	53,001	0.000%
2026-08-18	0.008900	0.009300	0.008900	0.009300	+32.857%	10,202	+26.882%
2026-08-17	0.007000	0.007000	0.007000	0.007000	-2.778%	201	+68.571%
2026-08-14	0.007200	0.007200	0.007200	0.007200	-19.101%	9,699	+63.889%
2026-08-13	0.007300	0.008900	0.007300	0.008900	-2.198%	1,102	+32.584%
2026-08-12	0.007900	0.009100	0.007900	0.009100	+15.190%	10,001	+29.670%
2026-08-11	0.008000	0.008000	0.007900	0.007900	+9.722%	200	+49.367%
2026-08-10	0.007100	0.008000	0.007100	0.007200	-22.581%	36,007	+63.889%
2026-08-07	0.008100	0.009400	0.008100	0.009300	-6.061%	2,328	+26.882%
2026-08-06	0.007200	0.010500	0.007200	0.009900	+11.236%	190,885	+19.192%
2026-08-05	0.010100	0.010100	0.008100	0.008900	-32.061%	123,650	+32.584%
2026-08-04	0.011100	0.013200	0.010100	0.013100	+18.018%	31,254	-9.924%
2026-08-03	0.012500	0.012500	0.011100	0.011100	-15.909%	58,274	+6.306%
2026-07-31	0.013900	0.013900	0.012500	0.013200	+5.600%	5,587	-10.606%
2026-07-30	0.012200	0.013999	0.012200	0.012500	+4.167%	875	-5.600%
2026-07-29	0.016000	0.016000	0.012000	0.012000	-27.711%	25,488	-1.667%
2026-07-28	0.016500	0.018300	0.016400	0.016600	-0.599%	81,285	-28.916%
2026-07-24	0.015700	0.016800	0.015500	0.016700	-11.640%	12,287	-29.341%
2026-07-22	0.015600	0.018900	0.015500	0.018900	-12.903%	14,949	-37.566%
2026-07-21	0.020000	0.021700	0.018650	0.021700	-0.459%	518	-45.622%
2026-07-16	0.021900	0.021900	0.021800	0.021800	+8.458%	240	-45.872%
2026-07-15	0.021500	0.021500	0.015600	0.020100	-13.734%	23,230	-41.294%
2026-07-13	0.019900	0.023300	0.019900	0.023300	+6.881%	2,400	-49.356%
2026-07-10	0.020000	0.021800	0.019900	0.021800	+3.337%	1,138	-45.872%
2026-07-09	0.021550	0.021550	0.019800	0.021096	+6.545%	2,315	-44.065%
2026-07-08	0.023190	0.023190	0.019800	0.019800	-5.263%	892	-40.404%
2026-07-07	0.019800	0.020900	0.019800	0.020900	+5.556%	800	-43.541%
2026-07-06	0.017200	0.020000	0.017100	0.019800	-14.655%	10,650	-40.404%
2026-07-02	0.020900	0.023200	0.018500	0.023200	+16.000%	14,064	-49.138%
2026-07-01	0.020049	0.020049	0.018500	0.020000	+4.712%	12,587	-41.000%
2026-06-30	0.019100	0.019100	0.019100	0.019100	0.000%	260	-38.220%
2026-06-29	0.019100	0.019100	0.019100	0.019100	-5.911%	200	-38.220%
2026-06-26	0.021086	0.021086	0.020300	0.020300	-13.983%	1,777	-41.872%
2026-06-23	0.023600	0.023600	0.023600	0.023600	-0.840%	102	-50.000%
2026-06-22	0.023700	0.023800	0.020733	0.023800	-0.418%	11,452	-50.420%
2026-06-18	0.021000	0.023900	0.018400	0.023900	-10.487%	31,248	-50.628%
2026-06-17	0.026800	0.026800	0.026500	0.026700	-0.743%	5,843	-55.805%
2026-06-16	0.026800	0.026900	0.026800	0.026900	+34.500%	1,700	-56.134%
2026-06-15	0.020000	0.020000	0.020000	0.020000	-25.926%	1,000	-41.000%
2026-06-12	0.027000	0.027000	0.027000	0.027000	-3.226%	200	-56.296%
2026-06-10	0.027900	0.027900	0.027900	0.027900	+51.630%	1,000	-57.706%
2026-06-09	0.028300	0.028300	0.018400	0.018400	+1.657%	5,830	-35.870%
2026-06-05	0.024000	0.026400	0.018000	0.018100	-24.583%	64,703	-34.807%
2026-06-04	0.023200	0.024000	0.023200	0.024000	-7.336%	1,400	-50.833%
2026-06-03	0.025900	0.025900	0.025100	0.025900	+1.569%	1,939	-54.440%
2026-06-02	0.020000	0.038000	0.019501	0.025500	-36.090%	53,348	-53.725%
2026-06-01	0.033300	0.039900	0.024600	0.039900	+14.000%	15,519	-70.426%
2026-05-29	0.025550	0.040000	0.020999	0.035000	+21.107%	111,027	-66.286%
2026-05-28	0.021000	0.029000	0.021000	0.028900	+11.154%	20,554	-59.170%
2026-05-27	0.019950	0.030000	0.019950	0.026000	+36.842%	155,470	-54.615%
2026-05-26	0.035000	0.036900	0.016100	0.019000	-36.455%	100,558	-37.895%
2026-05-22	0.029900	0.029900	0.021800	0.029900	+3.103%	13,930	-60.535%
2026-05-21	0.025300	0.029000	0.025300	0.029000	0.000%	12,087	-59.310%
2026-05-20	0.025600	0.029000	0.021399	0.029000	+13.281%	9,847	-59.310%
2026-05-19	0.017100	0.025900	0.016300	0.025600	-1.158%	10,133	-53.906%
2026-05-18	0.021500	0.026002	0.016400	0.025900	+60.870%	88,244	-54.440%
2026-05-15	0.018949	0.018949	0.016100	0.016100	+0.625%	4,014	-26.708%
2026-05-14	0.016100	0.022300	0.016000	0.016000	-11.111%	18,310	-26.250%
2026-05-13	0.021700	0.021700	0.016100	0.018000	-13.462%	81,718	-34.444%
2026-05-12	0.019300	0.020800	0.019300	0.020800	+21.687%	1,146	-43.269%
2026-05-08	0.019300	0.020000	0.017050	0.017093	+0.547%	23,372	-30.966%
2026-05-07	0.017100	0.017100	0.017000	0.017000	-10.526%	10,000	-30.588%
2026-05-06	0.017100	0.019000	0.017100	0.019000	-10.377%	300	-37.895%
2026-05-05	0.020500	0.021200	0.016200	0.021200	-9.402%	6,414	-44.340%
2026-05-04	0.020500	0.023400	0.020400	0.023400	+12.500%	6,301	-49.573%
2026-05-01	0.027700	0.028662	0.020500	0.020800	-34.778%	31,924	-43.269%
2026-04-30	0.032000	0.032000	0.030961	0.031891	-7.562%	10,474	-62.999%
2026-04-29	0.026900	0.034900	0.026856	0.034500	+23.214%	16,252	-65.797%
2026-04-28	0.025000	0.028000	0.025000	0.028000	+12.000%	28,049	-57.857%
2026-04-27	0.021000	0.025000	0.020700	0.025000	+8.225%	17,202	-52.800%
2026-04-24	0.022900	0.023100	0.022900	0.023100	+7.442%	217	-48.918%
2026-04-23	0.022900	0.022900	0.021200	0.021500	-25.862%	5,210	-45.116%
2026-04-21	0.021300	0.029400	0.020510	0.029000	+45.000%	35,518	-59.310%
2026-04-20	0.022500	0.022500	0.020000	0.020000	+3.093%	3,615	-41.000%
2026-04-17	0.016000	0.019400	0.016000	0.019400	-2.020%	1,065	-39.175%
2026-04-16	0.016000	0.020400	0.015400	0.019800	-5.714%	52,119	-40.404%
2026-04-15	0.020000	0.025000	0.015500	0.021000	+5.000%	143,990	-43.810%
2026-04-14	0.020200	0.029300	0.020000	0.020000	-20.000%	92,100	-41.000%
2026-04-13	0.026700	0.026700	0.025000	0.025000	-6.015%	28,579	-52.800%
2026-04-09	0.026600	0.026600	0.026600	0.026600	-0.165%	11,965	-55.639%
2026-04-08	0.026000	0.026644	0.026000	0.026644	-11.187%	1,500	-55.712%
2026-04-07	0.032639	0.032639	0.027000	0.030000	-0.332%	33,717	-60.667%
2026-04-06	0.030100	0.030700	0.030100	0.030100	0.000%	8,929	-60.797%
2026-04-02	0.030100	0.030200	0.030100	0.030100	-2.589%	3,205	-60.797%
2026-04-01	0.030899	0.030900	0.030100	0.030900	+1.980%	12,784	-61.812%
2026-03-31	0.037000	0.037000	0.030300	0.030300	-7.339%	6,561	-61.056%
2026-03-27	0.036000	0.036300	0.030200	0.032700	-2.096%	15,080	-63.914%
2026-03-26	0.033400	0.033400	0.033400	0.033400	-9.973%	1,000	-64.671%
2026-03-25	0.038900	0.038900	0.032567	0.037100	+11.078%	49,670	-68.194%
2026-03-24	0.039600	0.039700	0.033400	0.033400	-12.803%	4,871	-64.671%
2026-03-23	0.033300	0.038304	0.033300	0.038304	+14.340%	3,978	-69.194%
2026-03-20	0.033100	0.042500	0.033100	0.033500	-18.271%	31,771	-64.776%
2026-03-19	0.035800	0.041900	0.033700	0.040989	+9.304%	11,250	-71.212%
2026-03-18	0.048900	0.048900	0.037500	0.037500	-24.850%	52,915	-68.533%
2026-03-17	0.050000	0.055000	0.042800	0.049900	-4.952%	18,735	-76.353%
2026-03-16	0.036500	0.060000	0.036500	0.052500	+5.000%	105,681	-77.524%
2026-03-13	0.054600	0.058900	0.050000	0.050000	-0.100%	12,213	-76.400%
2026-03-12	0.055000	0.055000	0.046800	0.050050	-9.246%	23,225	-76.424%
2026-03-11	0.060000	0.068000	0.043600	0.055149	-8.238%	136,084	-78.603%
2026-03-10	0.039800	0.065000	0.037700	0.060100	+62.873%	219,371	-80.366%
2026-03-09	0.032710	0.036900	0.031400	0.036900	+6.340%	48,510	-68.022%
2026-03-06	0.040000	0.040000	0.031600	0.034700	-13.466%	46,238	-65.994%
2026-03-05	0.040100	0.040100	0.040100	0.040100	-8.656%	2,728	-70.574%
2026-03-03	0.043500	0.043900	0.043500	0.043900	+12.276%	11,020	-73.121%
2026-02-26	0.050000	0.050000	0.039100	0.039100	-9.908%	54,777	-69.821%
2026-02-25	0.038300	0.051051	0.038300	0.043400	-1.069%	20,649	-72.811%
2026-02-24	0.051200	0.051200	0.043869	0.043869	-11.910%	21,450	-73.102%
2026-02-23	0.050800	0.051200	0.049800	0.049800	+14.747%	10,728	-76.305%
2026-02-20	0.044100	0.051100	0.043400	0.043400	-1.810%	7,793	-72.811%
2026-02-19	0.069900	0.069900	0.044200	0.044200	-9.611%	5,550	-73.303%
2026-02-18	0.044500	0.050000	0.043000	0.048900	-14.957%	186,448	-75.869%
2026-02-13	0.048848	0.057500	0.044200	0.057500	+35.934%	11,998	-79.478%
2026-02-12	0.045100	0.050900	0.042000	0.042300	-13.932%	82,135	-72.104%
2026-02-11	0.070000	0.072500	0.045000	0.049147	-37.232%	76,931	-75.990%
2026-02-10	0.084000	0.084000	0.078300	0.078300	+11.491%	5,458	-84.930%
2026-02-09	0.099800	0.099800	0.062000	0.070230	-17.367%	24,796	-83.198%
2026-02-06	0.074000	0.095000	0.066709	0.084990	+30.754%	27,241	-86.116%
2026-02-05	0.078990	0.079000	0.065000	0.065000	-18.750%	15,703	-81.846%
2026-02-04	0.070000	0.080000	0.062000	0.080000	+0.785%	55,929	-85.250%
2026-02-03	0.109000	0.109000	0.075100	0.079377	-16.533%	34,843	-85.134%
2026-02-02	0.080500	0.095100	0.072600	0.095100	-4.709%	13,654	-87.592%
2026-01-30	0.093100	0.102500	0.070000	0.099800	+10.889%	20,687	-88.176%
2026-01-29	0.099200	0.099200	0.062000	0.090000	+1.351%	79,267	-86.889%
2026-01-28	0.115000	0.115000	0.088700	0.088800	-19.273%	49,251	-86.712%
2026-01-27	0.088100	0.110000	0.088000	0.110000	+0.091%	83,730	-89.273%
2026-01-26	0.099000	0.109900	0.085000	0.109900	+10.010%	24,601	-89.263%
2026-01-23	0.098000	0.100001	0.080450	0.099900	+3.954%	27,053	-88.188%
2026-01-22	0.092100	0.100600	0.086000	0.096100	-16.435%	15,221	-87.721%
2026-01-21	0.101000	0.115000	0.091000	0.115000	+4.545%	75,131	-89.739%
2026-01-20	0.091000	0.120000	0.080000	0.110000	-4.348%	116,273	-89.273%
2026-01-16	0.119000	0.119000	0.091000	0.115000	+13.749%	38,072	-89.739%
2026-01-15	0.077400	0.120000	0.071000	0.101100	+12.333%	117,405	-88.328%
2026-01-14	0.090000	0.090000	0.062000	0.090000	+12.641%	35,686	-86.889%
2026-01-13	0.077720	0.080000	0.077720	0.079900	-0.374%	12,094	-85.232%
2026-01-12	0.090000	0.090000	0.080000	0.080200	+21.687%	32,704	-85.287%
2026-01-09	0.090000	0.090000	0.065907	0.065907	-25.947%	89,146	-82.096%
2026-01-08	0.060000	0.090000	0.057600	0.089000	+15.584%	152,705	-86.742%
2026-01-07	0.046100	0.077000	0.046100	0.077000	+40.000%	37,602	-84.675%
2026-01-06	0.047800	0.062100	0.045600	0.055000	-8.333%	19,700	-78.545%
2026-01-05	0.064999	0.078000	0.045600	0.060000	0.000%	323,732	-80.333%
2026-01-02	0.053525	0.060000	0.053525	0.060000	+9.689%	1,919	-80.333%
2025-12-31	0.062800	0.062800	0.054700	0.054700	-12.898%	14,019	-78.428%
2025-12-30	0.062500	0.062800	0.062500	0.062800	+6.621%	5,000	-81.210%
2025-12-29	0.062800	0.062800	0.058900	0.058900	+0.170%	34,725	-79.966%
2025-12-26	0.058800	0.058800	0.058800	0.058800	-1.342%	161	-79.932%
2025-12-22	0.059000	0.060000	0.055000	0.059600	+8.364%	82,683	-80.201%
2025-12-19	0.053500	0.055000	0.053500	0.055000	+3.774%	8,266	-78.545%
2025-12-18	0.052300	0.055000	0.052300	0.053000	-8.621%	102,166	-77.736%
2025-12-17	0.050000	0.058000	0.050000	0.058000	+26.915%	18,101	-79.655%
2025-12-16	0.070000	0.070000	0.045500	0.045700	-39.470%	22,976	-74.179%
2025-12-15	0.080000	0.080000	0.070000	0.075500	-6.790%	26,726	-84.371%
2025-12-12	0.068950	0.098800	0.060101	0.081000	-4.706%	55,449	-85.432%
2025-12-11	0.049800	0.085000	0.049800	0.085000	+129.111%	225,130	-86.118%
2025-12-10	0.035700	0.039300	0.035700	0.037100	+4.213%	34,609	-68.194%
2025-12-09	0.038400	0.038500	0.035000	0.035600	-9.415%	46,071	-66.854%
2025-12-08	0.037400	0.039300	0.037400	0.039300	+2.078%	14,055	-69.975%
2025-12-05	0.038490	0.038500	0.037300	0.038500	0.000%	10,600	-69.351%
2025-12-04	0.038500	0.038500	0.038500	0.038500	-1.028%	2,000	-69.351%
2025-12-03	0.037999	0.038900	0.035721	0.038900	+24.679%	24,570	-69.666%
2025-12-02	0.038500	0.039000	0.030700	0.031200	-13.333%	47,797	-62.179%
2025-12-01	0.038000	0.038100	0.036000	0.036000	-5.263%	22,821	-67.222%
2025-11-28	0.038000	0.038300	0.037999	0.038000	+21.019%	12,400	-68.947%
2025-11-21	0.031400	0.031400	0.031400	0.031400	+0.319%	505	-62.420%
2025-11-18	0.039500	0.039500	0.031300	0.031300	-10.826%	19,553	-62.300%
2025-11-17	0.031200	0.035101	0.031200	0.035100	+12.500%	19,438	-66.382%
2025-11-14	0.032100	0.032200	0.031200	0.031200	-2.500%	7,185	-62.179%
2025-11-12	0.039900	0.039900	0.031700	0.032000	-22.330%	5,718	-63.125%
2025-11-10	0.041200	0.041200	0.041200	0.041200	+3.131%	5,525	-71.359%
2025-11-07	0.039949	0.039949	0.039949	0.039949	+13.491%	100	-70.462%
2025-11-06	0.038000	0.038000	0.031300	0.035200	+11.746%	8,621	-66.477%
2025-11-05	0.031500	0.031500	0.031500	0.031500	+0.962%	5,562	-62.540%
2025-11-04	0.031100	0.031200	0.031100	0.031200	-17.895%	51,000	-62.179%
2025-11-03	0.038001	0.038001	0.038000	0.038000	-0.524%	744	-68.947%
2025-10-31	0.038200	0.038200	0.037490	0.038200	+6.407%	5,580	-69.110%
2025-10-30	0.038200	0.038300	0.035000	0.035900	+3.757%	17,981	-67.131%
2025-10-29	0.038499	0.038500	0.031100	0.034600	-7.239%	3,990	-65.896%
2025-10-28	0.037000	0.038899	0.030800	0.037300	-4.359%	80,816	-68.365%
2025-10-27	0.044400	0.044400	0.037000	0.039000	-11.964%	21,533	-69.744%
2025-10-24	0.046000	0.049900	0.044300	0.044300	-11.400%	18,881	-73.363%
2025-10-23	0.045600	0.050800	0.045600	0.050000	+9.649%	4,581	-76.400%
2025-10-22	0.050000	0.051000	0.045600	0.045600	-5.000%	24,882	-74.123%
2025-10-21	0.048500	0.053096	0.047200	0.048000	0.000%	26,925	-75.417%
2025-10-20	0.048000	0.055500	0.047100	0.048000	+5.495%	9,843	-75.417%
2025-10-17	0.056500	0.056500	0.045500	0.045500	-20.035%	52,543	-74.066%
2025-10-16	0.046000	0.059500	0.046000	0.056900	+42.250%	120,515	-79.262%
2025-10-15	0.046499	0.046499	0.039900	0.040000	+10.193%	4,627	-70.500%
2025-10-14	0.036100	0.056900	0.036100	0.036300	-38.370%	40,980	-67.493%
2025-10-13	0.050001	0.058900	0.034099	0.058900	+16.949%	281,907	-79.966%
2025-10-10	0.063500	0.063501	0.050364	0.050364	-22.037%	25,888	-76.571%
2025-10-09	0.050000	0.064600	0.050000	0.064600	+29.200%	7,998	-81.734%
2025-10-08	0.060000	0.074000	0.040000	0.050000	+16.550%	39,498	-76.400%
2025-10-07	0.067000	0.067000	0.042900	0.042900	-35.489%	39,328	-72.494%
2025-10-06	0.060101	0.067000	0.060000	0.066500	+1.490%	24,247	-82.256%
2025-10-02	0.055300	0.067000	0.055300	0.065524	-2.203%	4,000	-81.991%
2025-10-01	0.061000	0.067000	0.060000	0.067000	+24.304%	3,547	-82.388%
2025-09-30	0.053900	0.053900	0.053900	0.053900	-11.639%	3,006	-78.108%
2025-09-29	0.052700	0.061000	0.048200	0.061000	+15.312%	23,126	-80.656%
2025-09-24	0.052900	0.052900	0.052900	0.052900	+10.208%	260	-77.694%
2025-09-23	0.048000	0.048000	0.048000	0.048000	-1.031%	140	-75.417%
2025-09-22	0.044900	0.048500	0.044900	0.048500	-2.414%	700	-75.670%
2025-09-19	0.046900	0.049700	0.043500	0.049700	+0.607%	2,101	-76.258%
2025-09-18	0.049400	0.049400	0.049400	0.049400	-6.792%	262	-76.113%
2025-09-17	0.057500	0.057500	0.042600	0.053000	-5.526%	29,732	-77.736%
2025-09-16	0.055200	0.057000	0.055200	0.056100	+6.049%	4,645	-78.966%
2025-09-12	0.057399	0.057400	0.052900	0.052900	-3.993%	3,673	-77.694%
2025-09-11	0.058000	0.058000	0.052500	0.055100	-2.131%	7,712	-78.584%
2025-09-10	0.065100	0.065100	0.056100	0.056300	-13.385%	9,419	-79.041%
2025-09-09	0.058100	0.069000	0.057100	0.065000	+15.865%	6,696	-81.846%
2025-09-08	0.069900	0.070000	0.056100	0.056100	-19.857%	23,804	-78.966%
2025-09-05	0.067300	0.074000	0.057500	0.070000	+19.048%	12,243	-83.143%
2025-09-04	0.067499	0.067500	0.058800	0.058800	0.000%	26,633	-79.932%
2025-09-03	0.053500	0.064800	0.050000	0.058800	+5.000%	25,322	-79.932%
2025-09-02	0.070000	0.074000	0.056000	0.056000	+12.000%	4,096	-78.929%
2025-08-28	0.050000	0.050000	0.050000	0.050000	0.000%	200	-76.400%
2025-08-27	0.065000	0.069500	0.050000	0.050000	-0.200%	6,600	-76.400%
2025-08-26	0.050200	0.065000	0.050100	0.050100	+0.002%	18,673	-76.447%
2025-08-25	0.050100	0.050100	0.050000	0.050099	+0.198%	9,048	-76.447%
2025-08-22	0.050000	0.079900	0.050000	0.050000	0.000%	48,418	-76.400%
2025-08-21	0.055551	0.060900	0.050000	0.050000	-0.400%	10,793	-76.400%
2025-08-20	0.060900	0.060900	0.050201	0.050201	+0.402%	5,394	-76.494%
2025-08-19	0.058800	0.058800	0.050000	0.050000	0.000%	11,054	-76.400%
2025-08-18	0.050100	0.054900	0.050000	0.050000	0.000%	40,084	-76.400%
2025-08-15	0.061200	0.069000	0.050000	0.050000	-22.840%	26,279	-76.400%
2025-08-14	0.065000	0.070600	0.064800	0.064800	-4.706%	23,602	-81.790%
2025-08-12	0.068000	0.068000	0.068000	0.068000	0.000%	662	-82.647%
2025-08-11	0.050000	0.079000	0.050000	0.068000	-6.336%	19,005	-82.647%
2025-08-08	0.072600	0.075100	0.065000	0.072600	-11.355%	9,469	-83.747%
2025-08-07	0.087000	0.099800	0.075049	0.081900	+34.262%	10,961	-85.592%
2025-08-06	0.124700	0.124700	0.059900	0.061000	-51.083%	228,748	-80.656%
2025-08-05	0.139000	0.139037	0.116901	0.124700	-16.477%	4,816	-90.537%
2025-08-04	0.100300	0.160000	0.100100	0.149300	+49.300%	74,636	-92.096%
2025-08-01	0.115000	0.118600	0.096100	0.100000	-13.043%	27,041	-88.200%
2025-07-31	0.126400	0.126400	0.115000	0.115000	-11.538%	26,907	-89.739%
2025-07-30	0.116877	0.130200	0.116877	0.130000	+9.428%	14,667	-90.923%
2025-07-29	0.130000	0.130000	0.115000	0.118800	+0.593%	15,288	-90.067%
2025-07-28	0.135000	0.153046	0.118000	0.118100	-12.519%	54,793	-90.008%
2025-07-25	0.139900	0.139900	0.112000	0.135000	-3.502%	14,917	-91.259%
2025-07-24	0.119001	0.139899	0.119000	0.139899	-6.734%	10,679	-91.565%
2025-07-23	0.111800	0.160000	0.107100	0.150000	-14.237%	101,345	-92.133%
2025-07-22	0.141000	0.174900	0.090371	0.174900	0.000%	147,112	-93.253%
2025-07-21	0.099000	0.175001	0.087850	0.174900	+76.845%	514,290	-93.253%
2025-07-18	0.046900	0.100000	0.043601	0.098900	+110.874%	416,351	-88.069%
2025-07-17	0.046900	0.046900	0.046900	0.046900	+16.958%	329	-74.840%
2025-07-16	0.047100	0.047100	0.040100	0.040100	-5.647%	11,713	-70.574%
2025-07-15	0.042500	0.042500	0.042500	0.042500	+6.247%	5,000	-72.235%
2025-07-14	0.039900	0.047100	0.036200	0.040001	+0.003%	50,675	-70.501%
2025-07-11	0.045000	0.047500	0.038000	0.040000	-19.840%	19,056	-70.500%
2025-07-10	0.049800	0.049900	0.047449	0.049900	-15.852%	3,122	-76.353%
2025-07-08	0.044500	0.059300	0.035000	0.059300	+6.668%	27,096	-80.101%
2025-07-07	0.049400	0.055593	0.044300	0.055593	+24.928%	13,280	-78.774%
2025-07-03	0.059900	0.059900	0.044500	0.044500	-17.593%	16,100	-73.483%
2025-07-02	0.054000	0.057500	0.052600	0.054000	-6.087%	40,649	-78.148%
2025-07-01	0.055000	0.057500	0.053212	0.057500	+15.000%	5,665	-79.478%
2025-06-30	0.059900	0.060000	0.050000	0.050000	-16.667%	10,756	-76.400%
2025-06-27	0.063100	0.063100	0.060000	0.060000	-14.286%	8,951	-80.333%
2025-06-26	0.070000	0.070000	0.061000	0.070000	0.000%	42,225	-83.143%
2025-06-25	0.075000	0.075000	0.068250	0.070000	+4.478%	8,097	-83.143%
2025-06-24	0.057300	0.067000	0.057300	0.067000	-11.842%	5,072	-82.388%
2025-06-23	0.076000	0.076000	0.076000	0.076000	-2.564%	1,447	-84.474%
2025-06-20	0.049700	0.078000	0.045500	0.078000	+52.344%	61,755	-84.872%
2025-06-18	0.052800	0.055300	0.049700	0.051200	+10.823%	2,921	-76.953%
2025-06-17	0.064600	0.064600	0.045300	0.046200	-28.594%	3,494	-74.459%
2025-06-16	0.065000	0.065000	0.060700	0.064700	-0.462%	65,403	-81.762%
2025-06-13	0.057000	0.078000	0.045100	0.065000	+50.463%	100,592	-81.846%
2025-06-11	0.050000	0.078000	0.041200	0.043200	-18.491%	74,827	-72.685%
2025-06-10	0.048800	0.076000	0.040600	0.053000	+8.384%	370,313	-77.736%
2025-06-09	0.044700	0.048900	0.041000	0.048900	-1.411%	33,169	-75.869%
2025-06-06	0.049800	0.049800	0.044900	0.049600	+20.976%	23,430	-76.210%
2025-06-05	0.040000	0.041000	0.040000	0.041000	-11.828%	844	-71.220%
2025-06-04	0.050000	0.050000	0.046500	0.046500	-4.908%	38,775	-74.624%
2025-06-03	0.049800	0.050000	0.047900	0.048900	-2.200%	31,520	-75.869%
2025-06-02	0.045000	0.050000	0.032600	0.050000	+12.613%	40,672	-76.400%
2025-05-30	0.045000	0.050000	0.044400	0.044400	-8.454%	13,577	-73.423%
2025-05-29	0.054900	0.054900	0.048500	0.048500	+3.191%	8,650	-75.670%
2025-05-28	0.034700	0.060000	0.034700	0.047000	+47.576%	135,446	-74.894%
2025-05-27	0.040000	0.040000	0.026700	0.031848	-23.258%	33,199	-62.949%
2025-05-23	0.037500	0.060000	0.037500	0.041500	+33.013%	269,723	-71.566%
2025-05-22	0.032000	0.041000	0.020200	0.031200	-2.500%	82,243	-62.179%
2025-05-20	0.040000	0.040000	0.030200	0.032000	-20.000%	10,199	-63.125%
2025-05-19	0.040000	0.040000	0.030000	0.040000	+2.830%	8,726	-70.500%
2025-05-16	0.037200	0.039000	0.028100	0.038899	0.000%	3,420	-69.665%
2025-05-15	0.039000	0.039000	0.033499	0.038899	+15.771%	1,700	-69.665%
2025-05-14	0.039000	0.039000	0.028000	0.033600	-13.622%	4,600	-64.881%
2025-05-13	0.035135	0.038899	0.035135	0.038899	-0.259%	747	-69.665%
2025-05-12	0.037100	0.039000	0.037100	0.039000	+15.368%	22,394	-69.744%
2025-05-09	0.033900	0.033900	0.027500	0.033805	-0.280%	19,448	-65.094%
2025-05-08	0.033900	0.033900	0.027500	0.033900	-13.077%	3,260	-65.192%
2025-05-07	0.030100	0.039000	0.025200	0.039000	0.000%	40,819	-69.744%
2025-05-05	0.040000	0.040000	0.039000	0.039000	-1.647%	1,200	-69.744%
2025-05-02	0.040200	0.040200	0.038776	0.039653	+4.350%	16,351	-70.242%
2025-05-01	0.034000	0.038000	0.034000	0.038000	-9.524%	2,932	-68.947%
2025-04-30	0.035000	0.042000	0.035000	0.042000	+10.526%	22,948	-71.905%
2025-04-29	0.037999	0.038000	0.025100	0.038000	0.000%	34,661	-68.947%
2025-04-28	0.040000	0.040000	0.034100	0.038000	+14.111%	16,008	-68.947%
2025-04-25	0.040000	0.040000	0.033300	0.033301	+0.304%	2,000	-64.566%
2025-04-24	0.040000	0.040000	0.033200	0.033200	-10.270%	5,550	-64.458%
2025-04-23	0.040000	0.040000	0.033100	0.037000	-17.778%	5,026	-68.108%
2025-04-22	0.044800	0.045000	0.044800	0.045000	+14.504%	10,200	-73.778%
2025-04-21	0.035000	0.039300	0.033000	0.039300	-12.277%	35,429	-69.975%
2025-04-17	0.044900	0.044900	0.044800	0.044800	-0.444%	3,000	-73.661%
2025-04-16	0.039800	0.045100	0.039696	0.045000	+23.291%	7,328	-73.778%
2025-04-15	0.036499	0.036499	0.036499	0.036499	-1.221%	1,034	-67.670%
2025-04-14	0.036950	0.039899	0.036950	0.036950	-7.625%	1,800	-68.065%
2025-04-11	0.033001	0.040000	0.033001	0.040000	-4.762%	816	-70.500%
2025-04-10	0.042000	0.042000	0.035200	0.042000	-2.326%	6,546	-71.905%
2025-04-09	0.042759	0.045100	0.033100	0.043000	-6.522%	6,116	-72.558%
2025-04-08	0.046000	0.046000	0.046000	0.046000	-0.862%	4,083	-74.348%
2025-04-07	0.050200	0.050200	0.040000	0.046400	+29.609%	2,800	-74.569%
2025-04-04	0.050549	0.059700	0.032700	0.035800	-20.444%	22,350	-67.039%
2025-04-03	0.041500	0.047900	0.041300	0.045000	-24.749%	7,993	-73.778%
2025-04-02	0.041451	0.060000	0.041400	0.059800	+19.361%	1,000	-80.268%
2025-04-01	0.054800	0.060000	0.050000	0.050100	+0.198%	9,176	-76.447%
2025-03-31	0.059000	0.059000	0.050001	0.050001	-4.029%	775	-76.400%
2025-03-28	0.047950	0.059600	0.035200	0.052100	-11.695%	26,750	-77.351%
2025-03-27	0.049900	0.060000	0.035100	0.059000	+68.576%	60,299	-80.000%
2025-03-25	0.035000	0.035000	0.032400	0.034999	-21.173%	24,415	-66.285%
2025-03-24	0.045600	0.045600	0.040101	0.044400	-3.896%	3,306	-73.423%
2025-03-21	0.035200	0.055000	0.030800	0.046200	+31.624%	29,651	-74.459%
2025-03-20	0.031600	0.035100	0.031600	0.035100	-3.306%	947	-66.382%
2025-03-19	0.040000	0.043300	0.031000	0.036300	-9.250%	6,507	-67.493%
2025-03-18	0.040000	0.040000	0.040000	0.040000	+24.611%	614	-70.500%
2025-03-17	0.030700	0.039900	0.030700	0.032100	-13.243%	2,370	-63.240%
2025-03-13	0.037000	0.037000	0.037000	0.037000	+0.271%	500	-68.108%
2025-03-12	0.036900	0.036900	0.036900	0.036900	-4.897%	248	-68.022%
2025-03-11	0.038800	0.038800	0.034699	0.038800	0.000%	6,600	-69.588%
2025-03-10	0.038800	0.038800	0.038800	0.038800	+27.213%	2,500	-69.588%
2025-03-07	0.030500	0.030500	0.030500	0.030500	-21.392%	100	-61.311%
2025-03-06	0.033899	0.039500	0.028300	0.038800	+12.139%	4,391	-69.588%
2025-03-05	0.037400	0.043300	0.028301	0.034600	-21.364%	6,801	-65.896%
2025-03-04	0.038900	0.044000	0.026700	0.044000	+25.000%	18,850	-73.182%
2025-03-03	0.035200	0.035200	0.035200	0.035200	+5.757%	2,000	-66.477%
2025-02-28	0.032750	0.039500	0.025000	0.033284	-21.314%	18,068	-64.548%
2025-02-27	0.038500	0.042300	0.037998	0.042300	+30.154%	33,896	-72.104%
2025-02-26	0.032600	0.032600	0.032500	0.032500	0.000%	800	-63.692%
2025-02-25	0.033000	0.044000	0.032500	0.032500	0.000%	25,316	-63.692%
2025-02-24	0.037300	0.037400	0.032500	0.032500	-13.104%	27,578	-63.692%
2025-02-21	0.037500	0.037500	0.037400	0.037401	-6.498%	45,192	-68.450%
2025-02-20	0.047300	0.047300	0.037300	0.040000	+5.263%	45,174	-70.500%
2025-02-19	0.040000	0.047300	0.038000	0.038000	-10.588%	87,021	-68.947%
2025-02-18	0.040500	0.042500	0.040000	0.042500	-10.148%	80,302	-72.235%
2025-02-14	0.044901	0.047300	0.040500	0.047300	+22.384%	64,435	-75.053%
2025-02-13	0.049500	0.049500	0.038649	0.038649	-3.378%	143,491	-69.469%
2025-02-12	0.040000	0.055000	0.038649	0.040000	0.000%	67,419	-70.500%
2025-02-11	0.055000	0.055000	0.040000	0.040000	-27.273%	16,513	-70.500%
2025-02-10	0.069800	0.069800	0.055000	0.055000	-0.181%	66,060	-78.545%
2025-02-07	0.056100	0.056100	0.055000	0.055100	-8.167%	3,156	-78.584%
2025-02-06	0.060000	0.066500	0.050000	0.060000	0.000%	83,703	-80.333%
2025-02-05	0.056300	0.061900	0.021000	0.060000	-29.412%	24,909	-80.333%
2025-02-04	0.056000	0.088000	0.056000	0.085000	+51.786%	29,237	-86.118%
2025-02-03	0.050000	0.056100	0.050000	0.056000	+6.667%	840	-78.929%
2025-01-31	0.057600	0.057600	0.052500	0.052500	+0.962%	890	-77.524%
2025-01-30	0.046249	0.052000	0.046249	0.052000	-11.565%	1,467	-77.308%
2025-01-29	0.058800	0.058800	0.058800	0.058800	-2.000%	302	-79.932%
2025-01-28	0.052000	0.060000	0.025100	0.060000	-6.542%	117,662	-80.333%
2025-01-27	0.055051	0.067500	0.052000	0.064200	+9.556%	2,355	-81.620%
2025-01-24	0.067500	0.067500	0.057800	0.058600	-4.560%	2,700	-79.863%
2025-01-23	0.045000	0.061400	0.040000	0.061400	-8.495%	27,152	-80.782%
2025-01-22	0.069000	0.070000	0.040100	0.067100	-0.594%	13,074	-82.414%
2025-01-21	0.073800	0.073800	0.067501	0.067501	-15.518%	5,223	-82.519%
2025-01-17	0.068900	0.080000	0.064800	0.079900	+8.412%	17,215	-85.232%
2025-01-16	0.062400	0.073800	0.048100	0.073700	+37.497%	5,551	-83.989%
2025-01-15	0.072100	0.079600	0.040000	0.053601	-39.090%	38,132	-77.985%
2025-01-14	0.079000	0.088000	0.072000	0.088000	+5.012%	38,630	-86.591%
2025-01-13	0.080000	0.090000	0.074000	0.083800	+19.714%	15,528	-85.919%
2025-01-10	0.065500	0.100000	0.065200	0.070000	-17.647%	25,168	-83.143%
2025-01-08	0.057600	0.085000	0.057500	0.085000	+0.118%	10,754	-86.118%
2025-01-07	0.056201	0.085000	0.056201	0.084900	+23.043%	19,603	-86.101%
2025-01-06	0.065000	0.069000	0.056001	0.069000	+5.828%	20,086	-82.899%
2025-01-03	0.068900	0.069000	0.062499	0.065200	+7.414%	20,429	-81.902%
2025-01-02	0.065499	0.076400	0.053500	0.060700	+17.864%	41,544	-80.560%

.dark-mode .L9F0Dc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L9F0Dc{ color: #333333; background-color: white; border: 2px solid #333333; }CINGWCingulate Inc. Warrantsstock NASDAQ Warrant

CINGW
Cingulate Inc. Warrants
stock NASDAQ Warrant