Dark

CYN
Cyngn Inc. Common Stock
stock NASDAQ

At Close

Jun 6, 2025 3:59:30 PM EDT

4.75USD-3.259%(-0.16)38,095

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-4.91)0

After-hours

Jun 4, 2025 4:42:30 PM EDT

5.00USD+1.626%(+0.08)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-06	4.970	4.9700	4.7107	4.820	-1.833%	38,095	0.000%
2025-06-05	4.940	4.9999	4.7803	4.910	-0.808%	14,329	-1.833%
2025-06-04	4.855	5.0000	4.7000	4.950	+0.202%	36,750	-2.626%
2025-06-03	4.910	4.9900	4.8200	4.940	+0.816%	16,052	-2.429%
2025-06-02	4.870	5.0500	4.8700	4.900	+0.616%	18,526	-1.633%
2025-05-30	4.870	4.9900	4.7600	4.870	-2.405%	14,884	-1.027%
2025-05-29	5.040	5.0500	4.8850	4.990	0.000%	42,242	-3.407%
2025-05-28	4.630	4.9900	4.6300	4.990	+7.082%	58,873	-3.407%
2025-05-27	4.540	4.7100	4.4300	4.660	+3.786%	45,141	+3.433%
2025-05-23	4.380	4.4900	4.2500	4.490	+1.814%	27,597	+7.350%
2025-05-22	4.320	4.4383	4.2400	4.410	+4.009%	21,235	+9.297%
2025-05-21	4.330	4.4869	4.2400	4.240	-1.852%	37,298	+13.679%
2025-05-20	4.390	4.5413	4.2700	4.320	-1.818%	50,724	+11.574%
2025-05-19	4.590	4.7399	4.0601	4.400	-6.977%	89,720	+9.545%
2025-05-16	4.660	4.7500	4.5500	4.730	+0.853%	28,993	+1.903%
2025-05-15	4.780	4.7800	4.4400	4.690	0.000%	24,214	+2.772%
2025-05-14	4.800	4.8300	4.6500	4.690	-1.263%	30,004	+2.772%
2025-05-13	4.750	4.8000	4.6000	4.750	+1.064%	54,951	+1.474%
2025-05-12	4.340	4.7600	4.1300	4.700	+13.801%	71,159	+2.553%
2025-05-09	4.210	4.4416	4.0800	4.130	-5.275%	49,330	+16.707%
2025-05-08	4.470	4.4800	3.8000	4.360	-16.952%	209,683	+10.550%
2025-05-07	5.300	5.4872	5.1500	5.250	-0.943%	49,081	-8.190%
2025-05-06	5.230	5.3400	5.0494	5.300	+1.049%	28,647	-9.057%
2025-05-05	5.190	5.3900	5.1500	5.245	+3.452%	49,637	-8.103%
2025-05-02	5.170	5.4284	4.8200	5.070	0.000%	97,810	-4.931%
2025-05-01	4.590	5.1500	4.5000	5.070	+12.667%	77,496	-4.931%
2025-04-30	4.400	4.5130	4.1200	4.500	+0.671%	43,065	+7.111%
2025-04-29	4.460	4.9548	4.3400	4.470	-0.223%	18,836	+7.830%
2025-04-28	4.710	4.7100	4.4000	4.480	-4.883%	23,942	+7.589%
2025-04-25	4.810	4.8490	4.6100	4.710	-3.484%	32,652	+2.335%
2025-04-24	4.810	4.9658	4.6700	4.880	+1.455%	21,507	-1.230%
2025-04-23	5.030	5.0500	4.7900	4.810	+1.050%	41,331	+0.208%
2025-04-22	4.730	4.9500	4.5800	4.760	+0.634%	38,615	+1.261%
2025-04-21	4.600	4.7300	4.3100	4.730	+4.878%	35,375	+1.903%
2025-04-17	4.520	4.5400	4.3800	4.510	+1.008%	35,754	+6.874%
2025-04-16	4.350	4.5200	4.2901	4.465	-0.112%	26,384	+7.951%
2025-04-15	4.390	4.4700	4.2700	4.470	+3.712%	19,403	+7.830%
2025-04-14	4.340	4.3500	4.1500	4.310	+2.375%	24,586	+11.833%
2025-04-11	4.240	4.3700	4.1000	4.210	-1.174%	18,730	+14.489%
2025-04-10	4.350	4.5500	4.0100	4.260	-8.190%	68,389	+13.146%
2025-04-09	3.910	4.6500	3.8100	4.640	+12.895%	79,511	+3.879%
2025-04-08	3.990	4.3000	3.9052	4.110	+5.520%	76,756	+17.275%
2025-04-07	3.870	4.1435	3.6565	3.895	+0.129%	79,266	+23.748%
2025-04-04	4.120	4.1400	3.7600	3.890	-12.387%	96,852	+23.907%
2025-04-03	4.520	4.6500	4.2100	4.440	-6.723%	340,031	+8.559%
2025-04-02	4.300	4.9400	4.2637	4.760	+7.937%	41,979	+1.261%
2025-04-01	4.470	4.5000	4.2243	4.410	-2.649%	23,556	+9.297%
2025-03-31	4.510	4.5400	4.2701	4.530	+0.443%	47,072	+6.402%
2025-03-28	4.770	4.9917	4.4000	4.510	-8.333%	48,667	+6.874%
2025-03-27	4.770	4.9300	4.6899	4.920	+1.863%	30,526	-2.033%
2025-03-26	5.000	5.5756	4.6707	4.830	-3.206%	139,976	-0.207%
2025-03-25	4.900	5.1900	4.8201	4.990	+0.201%	58,168	-3.407%
2025-03-24	4.850	5.7000	4.5800	4.980	+9.211%	160,207	-3.213%
2025-03-21	4.520	4.7900	4.3648	4.560	-1.724%	50,523	+5.702%
2025-03-20	4.700	5.0000	4.5700	4.640	-3.934%	35,893	+3.879%
2025-03-19	4.800	5.1110	4.7023	4.830	+0.625%	93,761	-0.207%
2025-03-18	4.480	5.0751	4.2000	4.800	+6.904%	77,101	+0.417%
2025-03-17	4.600	4.6300	4.2600	4.490	-3.441%	56,711	+7.350%
2025-03-14	4.990	5.1125	4.4900	4.650	-4.713%	127,070	+3.656%
2025-03-13	4.370	5.0000	4.1790	4.880	+11.416%	163,235	-1.230%
2025-03-12	3.800	4.5000	3.6200	4.380	+14.360%	290,866	+10.046%
2025-03-11	4.510	4.5100	3.7800	3.830	-10.723%	540,233	+25.849%
2025-03-10	4.760	4.8000	4.2100	4.290	-12.449%	311,510	+12.354%
2025-03-07	5.700	5.7999	4.6950	4.900	-14.186%	252,965	-1.633%
2025-03-06	6.000	6.1604	5.6000	5.710	-10.920%	177,456	-15.587%
2025-03-05	6.620	6.8188	6.2400	6.410	-4.185%	189,975	-24.805%
2025-03-04	6.030	6.8400	5.8600	6.690	+6.699%	141,944	-27.952%
2025-03-03	6.830	7.3200	6.2500	6.270	-8.199%	131,255	-23.126%
2025-02-28	5.880	7.6000	5.6300	6.830	+14.405%	570,195	-29.429%
2025-02-27	6.750	7.1942	5.8600	5.970	-9.408%	323,530	-19.263%
2025-02-26	6.000	6.7800	6.0000	6.590	+9.106%	262,692	-26.859%
2025-02-25	6.600	6.8000	6.0000	6.040	-10.651%	266,542	-20.199%
2025-02-24	7.380	7.6199	6.6720	6.760	-12.887%	357,680	-28.698%
2025-02-21	6.970	9.6900	6.7000	7.760	+9.760%	1,699,671	-37.887%
2025-02-20	7.490	7.5000	6.9000	7.070	-6.109%	407,494	-31.825%
2025-02-19	8.270	9.0300	7.3500	7.530	-15.203%	879,947	-35.989%
2025-02-18	11.170	11.2500	8.5500	8.880	-35.931%	802,846	-45.721%
2025-02-14	16.365	17.8500	12.7500	13.860	-12.000%	1,092,302	-65.224%
2025-02-13	18.000	21.0000	15.1500	15.750	-30.000%	1,173,392	-69.397%
2025-02-12	23.040	30.0000	18.6900	22.500	-7.975%	2,172,421	-78.578%
2025-02-11	38.235	43.4235	18.7500	24.450	-11.749%	6,152,684	-80.286%
2025-02-10	13.275	29.5500	12.1500	27.705	+206.811%	13,904,443	-82.602%
2025-02-07	8.925	10.2000	8.5500	9.030	-28.842%	906,786	-46.622%
2025-02-06	13.335	13.3500	11.4150	12.690	+3.171%	1,229,835	-62.017%
2025-02-05	14.115	15.3300	12.0000	12.300	+15.493%	2,996,510	-60.813%
2025-02-04	15.960	16.5000	10.4100	10.650	-39.264%	916,164	-54.742%
2025-02-03	21.390	22.8000	17.4600	17.535	-56.704%	503,451	-72.512%
2025-01-31	43.245	43.2450	36.0000	40.500	-18.992%	185,479	-88.099%
2025-01-30	54.000	55.3500	45.1950	49.995	-10.283%	45,326	-90.359%
2025-01-29	61.485	63.2250	54.1350	55.725	-11.779%	30,432	-91.350%
2025-01-28	69.015	69.0150	61.3350	63.165	-4.295%	20,276	-92.369%
2025-01-27	73.065	73.3500	64.5000	66.000	-15.368%	22,324	-92.697%
2025-01-24	76.230	82.4850	76.2300	77.985	-0.971%	11,042	-93.819%
2025-01-23	80.220	83.3250	75.4500	78.750	-4.563%	17,364	-93.879%
2025-01-22	83.910	85.5450	78.7500	82.515	-2.013%	16,860	-94.159%
2025-01-21	84.000	85.5000	81.8100	84.210	+1.062%	16,170	-94.276%
2025-01-17	94.725	94.7250	82.8300	83.325	-9.306%	16,464	-94.215%
2025-01-16	91.905	94.2000	86.9250	91.875	+0.740%	21,413	-94.754%
2025-01-15	87.000	94.5000	82.5300	91.200	-2.906%	43,824	-94.715%
2025-01-14	72.315	100.5000	67.0500	93.930	+36.101%	159,758	-94.869%
2025-01-13	78.000	80.9100	67.6050	69.015	-16.482%	30,715	-93.016%
2025-01-10	87.000	89.5050	80.4000	82.635	-8.382%	25,848	-94.167%
2025-01-08	99.450	99.4500	85.5000	90.195	-13.817%	38,049	-94.656%
2025-01-07	116.250	118.2000	99.4650	104.655	-9.448%	38,852	-95.394%
2025-01-06	108.300	122.7300	105.7500	115.575	+3.883%	67,655	-95.830%
2025-01-03	122.850	122.9400	107.7300	111.255	-9.416%	49,772	-95.668%
2025-01-02	128.055	129.0000	114.0000	122.820	-3.568%	55,870	-96.076%
2024-12-31	150.000	151.5000	112.5000	127.365	+4.788%	169,002	-96.216%
2024-12-30	123.000	247.5000	108.1800	121.545	+29.049%	620,900	-96.034%
2024-12-27	94.500	103.4850	88.5000	94.185	+5.796%	36,268	-94.882%
2024-12-26	89.280	93.8850	84.0000	89.025	-0.436%	33,944	-94.586%
2024-12-24	99.000	99.0000	86.1150	89.415	-14.843%	37,516	-94.609%
2024-12-23	100.770	129.0000	80.1600	105.000	+49.286%	351,864	-95.410%
2024-12-20	55.500	73.3500	52.7100	70.335	-70.876%	186,436	-93.147%
2024-12-19	283.500	295.8750	240.0000	241.500	-4.734%	2,584	-98.004%
2024-12-18	351.000	351.0000	243.0000	253.500	-32.803%	5,340	-98.099%
2024-12-17	405.000	420.0000	364.5000	377.250	-6.852%	2,568	-98.722%
2024-12-16	474.000	474.0000	397.5900	405.000	-17.683%	2,055	-98.810%
2024-12-13	585.000	605.1000	490.5000	492.000	-20.964%	1,559	-99.020%
2024-12-12	577.500	622.5000	560.2500	622.500	+2.217%	631	-99.226%
2024-12-11	592.500	625.4400	588.0000	609.000	+3.046%	526	-99.209%
2024-12-10	625.500	655.9050	574.6500	591.000	-5.288%	1,110	-99.184%
2024-12-09	633.750	701.2500	527.2500	624.000	-30.201%	6,529	-99.228%
2024-12-06	850.500	936.0000	850.5000	894.000	+6.619%	363	-99.461%
2024-12-05	871.500	878.2350	826.5000	838.500	-3.787%	310	-99.425%
2024-12-04	733.500	885.0000	733.5000	871.500	+15.968%	1,871	-99.447%
2024-12-03	802.500	829.3500	746.2500	751.500	-8.242%	1,358	-99.359%
2024-12-02	852.000	872.9700	780.3000	819.000	-3.873%	515	-99.411%
2024-11-29	892.500	900.0000	831.0000	852.000	-5.491%	830	-99.434%
2024-11-27	966.000	966.0000	863.6850	901.500	-5.947%	791	-99.465%
2024-11-26	961.500	1,122.0000	907.5000	958.500	-0.467%	2,499	-99.497%
2024-11-25	919.500	997.5000	910.5000	963.000	+5.246%	631	-99.499%
2024-11-22	979.500	1,011.6300	915.0000	915.000	-6.585%	576	-99.473%
2024-11-21	949.500	1,012.4550	924.0000	979.500	+3.981%	568	-99.508%
2024-11-20	930.000	952.5000	915.0000	942.000	+1.454%	222	-99.488%
2024-11-19	850.500	928.5000	846.0000	928.500	+7.465%	784	-99.481%
2024-11-18	907.500	963.4200	850.5000	864.000	-2.207%	440	-99.442%
2024-11-15	1,081.500	1,092.0000	843.0000	883.500	-16.808%	1,122	-99.454%
2024-11-14	1,072.500	1,147.5000	1,053.0000	1,062.000	-1.255%	1,425	-99.546%
2024-11-13	843.000	1,312.5000	834.0000	1,075.500	+30.839%	7,651	-99.552%
2024-11-12	756.000	844.5000	750.0000	822.000	+9.381%	3,293	-99.414%
2024-11-11	696.000	765.0000	649.5000	751.500	+8.913%	3,260	-99.359%
2024-11-08	663.000	732.0000	636.0000	690.000	-2.128%	4,746	-99.301%
2024-11-07	840.000	873.0000	610.5000	705.000	+21.134%	213,106	-99.316%
2024-11-06	600.000	600.0000	571.5000	582.000	-2.390%	160	-99.172%
2024-11-05	541.500	600.0000	535.2450	596.250	+8.311%	296	-99.192%
2024-11-04	549.000	550.5000	511.5000	550.500	+4.857%	215	-99.124%
2024-11-01	535.500	536.9850	522.1350	525.000	0.000%	293	-99.082%
2024-10-31	571.500	582.0000	525.0000	525.000	-10.714%	1,007	-99.082%
2024-10-30	540.000	595.5000	523.7250	588.000	+8.889%	1,882	-99.180%
2024-10-29	543.000	563.7750	534.0000	540.000	-2.439%	111	-99.107%
2024-10-28	550.500	553.5000	530.0850	553.500	+1.653%	116	-99.129%
2024-10-25	562.500	562.5000	516.0000	544.500	-0.548%	310	-99.115%
2024-10-24	558.000	598.5000	528.0000	547.500	+1.108%	260	-99.120%
2024-10-23	522.000	546.0000	520.4250	541.500	+1.690%	242	-99.110%
2024-10-22	538.500	547.5000	502.5000	532.500	0.000%	639	-99.095%
2024-10-21	570.000	576.0000	525.0000	532.500	-6.824%	412	-99.095%
2024-10-18	625.500	634.5000	545.7000	571.500	-10.773%	1,173	-99.157%
2024-10-17	625.500	655.5000	602.9550	640.500	+1.909%	199	-99.247%
2024-10-16	606.000	628.5000	579.0000	628.500	+6.345%	161	-99.233%
2024-10-15	652.500	653.2500	577.5000	591.000	-4.831%	501	-99.184%
2024-10-14	550.500	622.5000	549.9600	621.000	+11.290%	492	-99.224%
2024-10-11	549.000	558.0000	537.0000	558.000	+1.918%	57	-99.136%
2024-10-10	532.500	562.5000	532.5000	547.500	-1.351%	104	-99.120%
2024-10-09	549.000	567.0000	541.5000	555.000	+1.370%	158	-99.132%
2024-10-08	559.500	567.9150	541.5000	547.500	-2.667%	158	-99.120%
2024-10-07	561.000	568.5000	550.5000	562.500	+0.267%	141	-99.143%
2024-10-04	555.000	588.4950	546.3450	561.000	-0.796%	253	-99.141%
2024-10-03	574.500	585.0000	552.0000	565.500	-0.528%	127	-99.148%
2024-10-02	546.000	577.5000	546.0000	568.500	+1.067%	173	-99.152%
2024-10-01	576.000	598.5000	507.0000	562.500	-3.599%	443	-99.143%
2024-09-30	580.500	591.0000	562.5000	583.500	+1.039%	162	-99.174%
2024-09-27	564.000	577.5000	546.7950	577.500	+3.774%	85	-99.165%
2024-09-26	583.500	583.5000	550.5000	556.500	-2.368%	178	-99.134%
2024-09-25	570.000	577.5000	556.5000	570.000	+0.264%	184	-99.154%
2024-09-24	517.500	570.0000	510.0150	568.500	+11.471%	422	-99.152%
2024-09-23	553.500	553.5000	492.0000	510.000	-6.593%	384	-99.055%
2024-09-20	556.500	565.5000	543.7500	546.000	-2.933%	236	-99.117%
2024-09-19	591.000	591.0000	555.0000	562.500	-1.575%	213	-99.143%
2024-09-18	562.500	580.5000	549.0000	571.500	+0.263%	213	-99.157%
2024-09-17	589.500	589.5000	558.1050	570.000	-2.062%	561	-99.154%
2024-09-16	566.250	599.3319	555.0000	582.000	+5.149%	1,021	-99.172%
2024-09-13	538.500	576.0000	531.0000	553.500	+5.429%	356	-99.129%
2024-09-12	490.500	532.5000	480.0000	525.000	+6.707%	435	-99.082%
2024-09-11	480.000	496.5000	472.5000	492.000	+1.863%	152	-99.020%
2024-09-10	499.500	499.5000	472.5150	483.000	-2.719%	197	-99.002%
2024-09-09	456.000	525.0000	451.0350	496.500	+9.603%	609	-99.029%
2024-09-06	484.500	484.5000	453.0000	453.000	-7.645%	453	-98.936%
2024-09-05	496.500	516.0000	484.5000	490.500	-2.096%	1,080	-99.017%
2024-09-04	544.500	558.0000	427.5000	501.000	-7.989%	20,785	-99.038%
2024-09-03	561.000	561.0000	525.0000	544.500	-1.892%	343	-99.115%
2024-08-30	582.000	592.5000	546.0000	555.000	-3.646%	226	-99.132%
2024-08-29	573.000	610.7550	573.0000	576.000	-2.290%	338	-99.163%
2024-08-28	643.500	643.5000	574.5000	589.500	-8.392%	267	-99.182%
2024-08-27	696.000	697.5000	637.5000	643.500	-7.543%	1,115	-99.251%
2024-08-26	693.000	727.5000	681.0000	696.000	+1.310%	180	-99.307%
2024-08-23	672.000	720.0000	639.0000	687.000	+3.153%	280	-99.298%
2024-08-22	679.500	697.4850	648.0000	666.000	-1.333%	304	-99.276%
2024-08-21	607.500	685.5000	581.2500	675.000	+12.219%	453	-99.286%
2024-08-20	651.000	675.0000	586.5000	601.500	-7.604%	540	-99.199%
2024-08-19	630.000	652.5000	624.6750	651.000	+4.077%	264	-99.260%
2024-08-16	651.000	662.9400	613.5000	625.500	+0.725%	441	-99.229%
2024-08-15	718.500	718.5000	619.5000	621.000	-9.409%	717	-99.224%
2024-08-14	682.500	703.5000	678.0000	685.500	+0.883%	231	-99.297%
2024-08-13	708.000	718.5000	666.9450	679.500	-2.998%	251	-99.291%
2024-08-12	721.500	728.8050	675.0000	700.500	-2.708%	328	-99.312%
2024-08-09	765.000	782.9850	720.0000	720.000	-6.796%	228	-99.331%
2024-08-08	703.500	777.0000	703.5000	772.500	+4.251%	319	-99.376%
2024-08-07	733.500	764.2350	723.0000	741.000	+4.440%	324	-99.350%
2024-08-06	685.500	709.5000	685.5000	709.500	+4.185%	249	-99.321%
2024-08-05	642.000	694.3650	641.0400	681.000	-8.835%	449	-99.292%
2024-08-02	735.000	750.0000	711.0000	747.000	-1.386%	488	-99.355%
2024-08-01	817.500	821.9850	742.5000	757.500	-7.169%	520	-99.364%
2024-07-31	832.500	839.8350	798.0000	816.000	-1.449%	456	-99.409%
2024-07-30	906.000	907.5000	826.5150	828.000	-9.211%	750	-99.418%
2024-07-29	948.000	972.0000	909.0000	912.000	-4.702%	334	-99.471%
2024-07-26	939.000	972.0000	903.0000	957.000	+2.572%	549	-99.496%
2024-07-25	930.000	952.5000	901.4700	933.000	+3.322%	651	-99.483%
2024-07-24	934.500	937.5000	888.0000	903.000	-7.242%	648	-99.466%
2024-07-23	946.500	990.0000	886.5000	973.500	-1.667%	1,763	-99.505%
2024-07-22	921.000	1,043.9100	856.5000	990.000	+12.821%	6,246	-99.513%
2024-07-19	964.500	1,011.7500	850.5000	877.500	-10.276%	1,921	-99.451%
2024-07-18	1,018.500	1,037.2500	948.0000	978.000	-3.407%	1,715	-99.507%
2024-07-17	1,114.500	1,159.5000	967.8450	1,012.500	-7.153%	4,088	-99.524%
2024-07-16	1,200.000	1,273.5000	975.0000	1,090.500	-20.806%	7,711	-99.558%
2024-07-15	880.500	1,600.5000	879.0000	1,377.000	+53.769%	118,620	-99.650%
2024-07-12	901.500	991.5000	865.5000	895.500	-18.554%	6,838	-99.462%
2024-07-11	786.000	1,170.0000	693.0000	1,099.500	+85.101%	121,898	-99.562%
2024-07-10	571.500	607.5000	543.0000	594.000	+3.937%	967	-99.189%
2024-07-09	577.500	582.0000	528.0000	571.500	+0.528%	1,543	-99.157%
2024-07-08	613.500	622.5000	541.5150	568.500	-10.402%	1,808	-99.152%
2024-07-05	724.500	735.0000	610.6500	634.500	-21.229%	2,238	-99.240%
2024-07-03	804.000	865.5000	765.0000	805.500	+4.883%	1,213	-99.402%
2024-07-02	855.000	855.0000	750.0000	768.000	-28.191%	2,601	-99.372%
2024-07-01	1,147.500	1,147.5000	1,032.0000	1,069.500	-2.596%	481	-99.549%
2024-06-28	1,147.500	1,147.5000	1,024.5000	1,098.000	-4.935%	613	-99.561%
2024-06-27	1,063.500	1,258.5000	1,045.5000	1,155.000	+9.220%	2,844	-99.583%
2024-06-26	909.000	1,089.0000	870.0000	1,057.500	+10.156%	1,774	-99.544%
2024-06-25	1,020.000	1,033.5000	930.0000	960.000	-6.569%	1,037	-99.498%
2024-06-24	1,050.000	1,095.0000	1,015.5000	1,027.500	-5.256%	797	-99.531%
2024-06-21	1,110.000	1,161.0000	1,003.5000	1,084.500	-7.663%	1,806	-99.556%
2024-06-20	1,293.000	1,350.0000	1,126.5000	1,174.500	-1.385%	3,148	-99.590%
2024-06-18	1,230.000	1,240.5000	1,141.5000	1,191.000	-8.102%	1,546	-99.595%
2024-06-17	1,335.000	1,372.5000	1,246.5000	1,296.000	-3.139%	928	-99.628%
2024-06-14	1,338.000	1,465.5000	1,314.0000	1,338.000	-7.083%	1,104	-99.640%
2024-06-13	1,389.000	1,455.0000	1,350.0000	1,440.000	-6.341%	1,738	-99.665%
2024-06-12	1,848.000	1,881.0000	1,435.5000	1,537.500	+7.895%	11,254	-99.687%
2024-06-11	1,650.000	1,716.0000	1,425.0000	1,425.000	-4.330%	3,994	-99.662%
2024-06-10	1,359.000	1,551.0000	1,317.0000	1,489.500	+11.573%	2,597	-99.676%
2024-06-07	1,392.000	1,515.0000	1,215.0000	1,335.000	-4.198%	1,270	-99.639%
2024-06-06	1,435.500	1,492.5000	1,353.0000	1,393.500	-12.524%	1,117	-99.654%
2024-06-05	1,476.000	1,794.0000	1,417.5000	1,593.000	+7.927%	2,284	-99.697%
2024-06-04	1,567.500	1,575.0000	1,440.0000	1,476.000	-5.837%	913	-99.673%
2024-06-03	1,326.000	1,573.5000	1,290.0000	1,567.500	+15.854%	1,406	-99.693%
2024-05-31	1,500.000	1,512.0000	1,243.5000	1,353.000	-12.342%	1,256	-99.644%
2024-05-30	1,575.000	1,620.0000	1,506.0000	1,543.500	-5.596%	490	-99.688%
2024-05-29	1,656.000	1,800.0000	1,548.0000	1,635.000	-0.909%	682	-99.705%
2024-05-28	1,771.500	1,800.0000	1,621.5000	1,650.000	-5.741%	753	-99.708%
2024-05-24	1,875.000	1,950.0000	1,710.0000	1,750.500	-6.265%	910	-99.725%
2024-05-23	1,774.500	2,400.0000	1,774.5000	1,867.500	-2.046%	2,407	-99.742%
2024-05-22	1,680.000	1,947.0000	1,651.5000	1,906.500	+1.925%	862	-99.747%
2024-05-21	1,729.500	1,926.0000	1,704.0000	1,870.500	-5.315%	985	-99.742%
2024-05-20	1,830.000	2,082.0000	1,651.5000	1,975.500	+12.757%	2,290	-99.756%
2024-05-17	2,272.500	2,473.5000	1,425.0000	1,752.000	-7.302%	7,279	-99.725%
2024-05-16	2,100.000	2,700.0000	1,770.0000	1,890.000	+46.853%	23,566	-99.745%
2024-05-15	1,255.500	1,314.0000	1,099.5000	1,287.000	+17.373%	1,963	-99.625%
2024-05-14	1,200.000	1,237.5000	1,008.0000	1,096.500	+4.280%	1,169	-99.560%
2024-05-13	1,125.000	1,153.5000	1,015.5000	1,051.500	-7.275%	639	-99.542%
2024-05-10	1,290.000	1,329.0000	1,081.5000	1,134.000	-13.402%	1,002	-99.575%
2024-05-09	1,491.000	1,500.0000	1,276.5000	1,309.500	-15.734%	768	-99.632%
2024-05-08	1,567.500	1,575.0000	1,530.0000	1,554.000	-0.671%	606	-99.690%
2024-05-07	1,575.000	1,582.5000	1,528.5000	1,564.500	-0.191%	290	-99.692%
2024-05-06	1,563.000	1,591.5000	1,539.0000	1,567.500	+1.852%	360	-99.693%
2024-05-03	1,605.000	1,644.0000	1,519.5000	1,539.000	-5.263%	568	-99.687%
2024-05-02	1,656.000	1,677.0000	1,590.0000	1,624.500	-3.131%	458	-99.703%
2024-05-01	1,660.500	1,708.5000	1,620.0000	1,677.000	+0.359%	414	-99.713%
2024-04-30	1,674.000	1,717.5000	1,650.0000	1,671.000	-4.296%	501	-99.712%
2024-04-29	1,605.000	1,770.0000	1,575.0000	1,746.000	+6.011%	856	-99.724%
2024-04-26	1,597.500	1,665.0000	1,575.0000	1,647.000	+1.479%	933	-99.707%
2024-04-25	1,515.000	1,702.5000	1,500.0000	1,623.000	+1.501%	1,564	-99.703%
2024-04-24	1,650.000	1,669.5000	1,516.5000	1,599.000	-6.491%	3,437	-99.699%
2024-04-23	3,361.500	3,882.0000	1,544.2500	1,710.000	-5.785%	21,772	-99.718%
2024-04-22	1,696.500	1,875.0000	1,656.0000	1,815.000	+11.933%	218	-99.734%
2024-04-19	1,650.000	1,693.5000	1,575.0000	1,621.500	-0.092%	108	-99.703%
2024-04-18	1,680.000	1,686.0000	1,575.0000	1,623.000	+5.871%	155	-99.703%
2024-04-17	1,516.500	1,650.0000	1,500.0000	1,533.000	+1.490%	167	-99.686%
2024-04-16	1,741.500	1,800.0000	1,500.0000	1,510.500	-11.121%	431	-99.681%
2024-04-15	1,933.500	1,950.0000	1,650.0000	1,699.500	-21.754%	356	-99.716%
2024-04-12	2,347.500	2,400.0000	2,100.0000	2,172.000	-6.581%	220	-99.778%
2024-04-11	2,325.000	2,353.5000	2,260.5000	2,325.000	-1.085%	56	-99.793%
2024-04-10	2,413.500	2,475.0000	2,220.0000	2,350.500	+1.886%	89	-99.795%
2024-04-09	2,325.000	2,353.5000	2,224.5000	2,307.000	-2.038%	170	-99.791%
2024-04-08	2,377.500	2,544.0000	2,250.0000	2,355.000	+0.641%	57	-99.795%
2024-04-05	2,472.000	2,472.0000	2,325.0000	2,340.000	-8.019%	99	-99.794%
2024-04-04	2,400.000	2,947.5000	2,251.5000	2,544.000	+4.691%	300	-99.811%
2024-04-03	2,425.500	2,542.5000	2,325.0000	2,430.000	-2.527%	71	-99.802%
2024-04-02	2,548.500	2,572.5000	2,355.0000	2,493.000	-2.178%	105	-99.807%
2024-04-01	2,551.500	2,602.5000	2,475.0000	2,548.500	+2.226%	67	-99.811%
2024-03-28	2,547.000	2,625.0000	2,475.0000	2,493.000	-3.652%	102	-99.807%
2024-03-27	2,301.000	2,595.0000	2,295.0000	2,587.500	+9.524%	164	-99.814%
2024-03-26	2,400.000	2,400.0000	2,281.5000	2,362.500	-0.253%	133	-99.796%
2024-03-25	2,320.500	2,385.0000	2,227.5000	2,368.500	+5.197%	98	-99.796%
2024-03-22	2,400.000	2,430.0000	2,175.0000	2,251.500	-7.631%	253	-99.786%
2024-03-21	2,392.500	2,487.0000	2,355.0000	2,437.500	+1.563%	273	-99.802%
2024-03-20	2,550.000	2,620.5000	2,341.5000	2,400.000	-3.030%	340	-99.799%
2024-03-19	2,475.000	3,150.0000	2,463.0000	2,475.000	+3.970%	1,375	-99.805%
2024-03-18	2,505.000	2,535.0000	2,371.5000	2,380.500	-0.813%	139	-99.798%
2024-03-15	2,499.000	2,622.0000	2,400.0000	2,400.000	+1.330%	157	-99.799%
2024-03-14	2,685.000	2,685.0000	2,368.5000	2,368.500	-5.900%	195	-99.796%
2024-03-13	2,541.000	2,655.0000	2,490.0000	2,517.000	+2.317%	130	-99.809%
2024-03-12	2,745.000	2,757.0000	2,460.0000	2,460.000	-12.299%	318	-99.804%
2024-03-11	2,743.500	2,995.5000	2,668.5000	2,805.000	+1.630%	217	-99.828%
2024-03-08	2,625.000	2,790.0000	2,584.5000	2,760.000	+2.222%	156	-99.825%
2024-03-07	2,581.500	2,802.0000	2,460.0000	2,700.000	-13.462%	375	-99.821%
2024-03-06	3,148.500	3,232.5000	2,881.5000	3,120.000	+4.000%	608	-99.846%
2024-03-05	3,061.500	3,150.0000	2,898.0000	3,000.000	-2.913%	169	-99.839%
2024-03-04	3,060.000	3,187.5000	2,925.0000	3,090.000	+4.569%	226	-99.844%
2024-03-01	2,721.000	3,015.0000	2,641.5000	2,955.000	+9.384%	159	-99.837%
2024-02-29	2,850.000	2,923.5000	2,599.5000	2,701.500	-1.369%	215	-99.822%
2024-02-28	2,868.000	2,925.0000	2,694.0000	2,739.000	-2.353%	161	-99.824%
2024-02-27	3,150.000	3,333.0000	2,295.0000	2,805.000	-8.557%	621	-99.828%
2024-02-26	2,935.500	3,300.0000	2,850.0000	3,067.500	+5.685%	316	-99.843%
2024-02-23	3,039.000	3,300.0000	2,362.5000	2,902.500	-11.198%	460	-99.834%
2024-02-22	3,300.000	3,375.0000	3,045.0000	3,268.500	+13.371%	1,073	-99.853%
2024-02-21	3,153.000	3,153.0000	2,850.0000	2,883.000	-6.244%	610	-99.833%
2024-02-20	2,850.000	3,282.0000	2,778.0000	3,075.000	+5.943%	215	-99.843%
2024-02-16	2,895.000	3,030.0000	2,775.0000	2,902.500	-5.147%	149	-99.834%
2024-02-15	2,572.500	3,225.0000	2,571.0000	3,060.000	+15.909%	512	-99.842%
2024-02-14	2,653.500	2,655.0000	2,292.0000	2,640.000	+1.852%	214	-99.817%
2024-02-13	2,689.500	2,775.0000	2,551.5000	2,592.000	-6.595%	148	-99.814%
2024-02-12	2,518.500	2,887.5000	2,416.5000	2,775.000	+7.433%	449	-99.826%
2024-02-09	2,686.500	2,686.5000	2,493.0000	2,583.000	-3.258%	212	-99.813%
2024-02-08	2,805.000	2,814.0000	2,476.5000	2,670.000	-4.250%	330	-99.819%
2024-02-07	3,192.000	3,270.0000	2,691.0000	2,788.500	-5.826%	390	-99.827%
2024-02-06	2,664.000	3,150.0000	2,476.5000	2,961.000	+14.038%	470	-99.837%
2024-02-05	2,881.500	2,925.0000	2,587.5000	2,596.500	-10.911%	348	-99.814%
2024-02-02	3,043.500	3,105.0000	2,566.5000	2,914.500	-10.337%	585	-99.835%
2024-02-01	3,450.000	3,705.0000	2,430.0000	3,250.500	-6.996%	698	-99.852%
2024-01-31	3,397.500	4,020.0000	3,193.5000	3,495.000	+8.726%	1,008	-99.862%
2024-01-30	3,150.000	3,748.5000	3,150.0000	3,214.500	-14.280%	723	-99.850%
2024-01-29	3,885.000	3,972.0000	3,000.0000	3,750.000	-6.050%	1,185	-99.871%
2024-01-26	4,089.000	4,723.5000	3,675.0000	3,991.500	+23.767%	3,848	-99.879%
2024-01-25	3,114.000	4,050.0000	2,959.5000	3,225.000	+17.551%	6,874	-99.851%
2024-01-24	2,457.000	3,412.5000	2,254.5000	2,743.500	+4.994%	5,426	-99.824%
2024-01-23	2,400.000	2,730.0000	1,983.0000	2,613.000	+41.281%	7,472	-99.816%
2024-01-22	1,800.000	1,893.0000	1,770.0000	1,849.500	-2.298%	158	-99.739%
2024-01-19	2,115.000	2,322.0000	1,818.0000	1,893.000	-6.241%	1,297	-99.745%
2024-01-18	1,987.500	2,098.5000	1,935.0000	2,019.000	+5.238%	254	-99.761%
2024-01-17	2,010.000	2,010.0000	1,878.0000	1,918.500	-2.515%	47	-99.749%
2024-01-16	1,981.500	2,098.5000	1,897.5000	1,968.000	-3.529%	115	-99.755%
2024-01-12	1,830.000	2,040.0000	1,816.5000	2,040.000	+8.453%	183	-99.764%
2024-01-11	1,915.500	1,915.5000	1,779.0000	1,881.000	-1.338%	53	-99.744%
2024-01-10	1,875.000	1,938.0000	1,845.0000	1,906.500	-0.314%	42	-99.747%
2024-01-09	1,854.000	2,025.0000	1,773.0000	1,912.500	+5.809%	130	-99.748%
2024-01-08	2,022.000	2,022.0000	1,770.0000	1,807.500	-7.379%	110	-99.733%
2024-01-05	2,094.000	2,094.0000	1,905.0000	1,951.500	-1.737%	53	-99.753%
2024-01-04	1,981.500	2,061.0000	1,875.0000	1,986.000	+0.076%	81	-99.757%
2024-01-03	2,175.000	2,175.0000	1,960.5000	1,984.500	-7.027%	112	-99.757%
2024-01-02	2,205.000	2,250.0000	2,103.0000	2,134.500	-1.659%	84	-99.774%
2023-12-29	2,205.000	2,310.0000	2,125.5000	2,170.500	-6.222%	86	-99.778%
2023-12-28	2,215.500	2,332.5000	2,115.0000	2,314.500	+0.521%	98	-99.792%
2023-12-27	2,182.500	2,310.0000	2,070.0000	2,302.500	-0.968%	209	-99.791%
2023-12-26	2,340.000	2,473.5000	1,875.0000	2,325.000	+0.780%	407	-99.793%
2023-12-22	2,332.500	2,377.5000	2,299.5000	2,307.000	-0.774%	64	-99.791%
2023-12-21	2,385.000	2,400.0000	2,250.0000	2,325.000	-0.768%	34	-99.793%
2023-12-20	2,280.000	2,400.0000	2,257.5000	2,343.000	-1.139%	56	-99.794%
2023-12-19	2,494.500	2,610.0000	2,329.5000	2,370.000	-5.615%	73	-99.797%
2023-12-18	2,256.000	2,700.0000	2,250.0000	2,511.000	+10.861%	293	-99.808%
2023-12-15	2,392.500	2,392.5000	2,250.0000	2,265.000	-6.211%	122	-99.787%
2023-12-14	2,400.000	2,460.0000	2,253.0000	2,415.000	+1.322%	92	-99.800%

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

CYN
Cyngn Inc. Common Stock
stock NASDAQ