Dark

CYN
Cyngn Inc. Common Stock
stock NASDAQ

At Close

Aug 5, 2026 3:59:47 PM EDT

1.12USD-3.846%(-0.04)64,127

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 4, 2026 9:28:30 AM EDT

1.13USD-3.419%(-0.04)0

After-hours

Aug 5, 2026 4:40:30 PM EDT

1.13USD+0.382%(+0.00)5,128

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	1.1700	1.1800	1.1050	1.1200	-4.274%	72,929	0.000%
2026-08-04	1.0900	1.2100	1.0900	1.1700	+4.464%	230,779	-4.274%
2026-08-03	1.0900	1.1600	1.0601	1.1200	+5.660%	198,987	0.000%
2026-07-31	1.0600	1.0890	1.0400	1.0600	-2.752%	105,989	+5.660%
2026-07-30	1.0500	1.0900	1.0400	1.0900	+5.825%	252,697	+2.752%
2026-07-29	1.0900	1.1000	1.0300	1.0300	-5.505%	117,069	+8.738%
2026-07-28	1.1050	1.1200	1.0700	1.0900	-1.802%	97,561	+2.752%
2026-07-27	1.0900	1.1199	1.0700	1.1100	+2.778%	94,789	+0.901%
2026-07-24	1.1200	1.1350	1.0800	1.0800	-3.571%	186,091	+3.704%
2026-07-23	1.1400	1.1800	1.1200	1.1200	-2.609%	128,660	0.000%
2026-07-22	1.1500	1.1569	1.1250	1.1500	-0.862%	81,408	-2.609%
2026-07-21	1.1400	1.1900	1.1400	1.1600	+1.754%	92,442	-3.448%
2026-07-20	1.1800	1.1800	1.1300	1.1400	-2.564%	80,059	-1.754%
2026-07-17	1.1500	1.1800	1.1200	1.1700	+0.862%	106,942	-4.274%
2026-07-16	1.2000	1.2400	1.1500	1.1600	-4.918%	134,819	-3.448%
2026-07-15	1.2500	1.2600	1.2000	1.2200	-0.813%	77,983	-8.197%
2026-07-14	1.2400	1.2500	1.2000	1.2300	+0.820%	89,169	-8.943%
2026-07-13	1.2700	1.2840	1.2100	1.2200	-5.426%	104,211	-8.197%
2026-07-10	1.3100	1.3357	1.2800	1.2900	-1.527%	40,530	-13.178%
2026-07-09	1.3600	1.3800	1.3000	1.3100	-2.239%	134,288	-14.504%
2026-07-08	1.2000	1.3800	1.2000	1.3400	+8.943%	679,152	-16.418%
2026-07-07	1.2800	1.2900	1.2100	1.2300	-3.906%	158,087	-8.943%
2026-07-06	1.3100	1.3300	1.2750	1.2800	-3.759%	149,731	-12.500%
2026-07-02	1.3100	1.3900	1.2950	1.3300	+0.758%	303,928	-15.789%
2026-07-01	1.3500	1.4200	1.3100	1.3200	-5.036%	191,783	-15.152%
2026-06-30	1.3300	1.3900	1.3000	1.3900	+4.511%	306,143	-19.424%
2026-06-29	1.2400	1.3800	1.2000	1.3300	+10.833%	411,546	-15.789%
2026-06-26	1.1500	1.3000	1.1500	1.2000	+3.448%	316,290	-6.667%
2026-06-25	1.1500	1.2500	1.1000	1.1600	+0.870%	251,559	-3.448%
2026-06-24	1.1800	1.1900	1.1300	1.1500	0.000%	147,043	-2.609%
2026-06-23	1.1900	1.2200	1.1500	1.1500	-2.542%	174,248	-2.609%
2026-06-22	1.2900	1.2900	1.1800	1.1800	-7.087%	214,014	-5.085%
2026-06-18	1.2300	1.3200	1.1750	1.2700	+4.098%	780,510	-11.811%
2026-06-17	1.2500	1.2892	1.2200	1.2200	-2.400%	177,948	-8.197%
2026-06-16	1.2800	1.3100	1.2450	1.2500	-2.344%	155,549	-10.400%
2026-06-15	1.2900	1.3700	1.2800	1.2800	+3.226%	312,213	-12.500%
2026-06-12	1.2600	1.2700	1.2200	1.2400	-1.587%	162,764	-9.677%
2026-06-11	1.2600	1.2800	1.2200	1.2600	-0.787%	226,543	-11.111%
2026-06-10	1.2700	1.3400	1.2700	1.2700	0.000%	186,349	-11.811%
2026-06-09	1.3200	1.3400	1.2201	1.2700	-3.788%	215,820	-11.811%
2026-06-08	1.3300	1.3300	1.2900	1.3200	+2.326%	222,933	-15.152%
2026-06-05	1.3700	1.3850	1.2500	1.2900	-7.194%	395,151	-13.178%
2026-06-04	1.3700	1.4199	1.3500	1.3900	+1.460%	110,539	-19.424%
2026-06-03	1.4300	1.4400	1.3700	1.3700	-4.861%	256,469	-18.248%
2026-06-02	1.4500	1.4750	1.4200	1.4400	-2.041%	179,436	-22.222%
2026-06-01	1.4700	1.5200	1.4400	1.4700	-1.342%	244,417	-23.810%
2026-05-29	1.4400	1.5150	1.4112	1.4900	+2.055%	183,630	-24.832%
2026-05-28	1.3900	1.4700	1.3900	1.4600	+5.036%	232,886	-23.288%
2026-05-27	1.4000	1.4300	1.3800	1.3900	-2.113%	179,005	-19.424%
2026-05-26	1.4400	1.4800	1.4100	1.4200	-0.699%	191,029	-21.127%
2026-05-22	1.4300	1.5000	1.4100	1.4300	+2.143%	175,453	-21.678%
2026-05-21	1.3800	1.4290	1.3750	1.4000	+2.190%	275,240	-20.000%
2026-05-20	1.3300	1.4100	1.2900	1.3700	+1.481%	253,512	-18.248%
2026-05-19	1.3600	1.3800	1.3200	1.3500	-2.174%	300,704	-17.037%
2026-05-18	1.4100	1.4200	1.3350	1.3800	-3.497%	466,877	-18.841%
2026-05-15	1.4500	1.4650	1.3950	1.4300	-3.378%	394,509	-21.678%
2026-05-14	1.5000	1.5100	1.4500	1.4800	-13.450%	790,240	-24.324%
2026-05-13	1.7000	1.7900	1.6700	1.7100	+0.588%	585,189	-34.503%
2026-05-12	1.6900	1.7100	1.6100	1.7000	+3.030%	254,742	-34.118%
2026-05-11	1.6100	1.7200	1.5800	1.6500	+1.227%	334,043	-32.121%
2026-05-08	1.6600	1.6900	1.6100	1.6300	-2.976%	279,112	-31.288%
2026-05-07	1.6100	1.7200	1.6100	1.6800	+3.067%	264,332	-33.333%
2026-05-06	1.6800	1.6800	1.5800	1.6300	-2.395%	233,304	-31.288%
2026-05-05	1.7400	1.7400	1.6500	1.6700	-4.571%	229,686	-32.934%
2026-05-04	1.6900	1.7685	1.6849	1.7500	+4.167%	229,327	-36.000%
2026-05-01	1.6900	1.6950	1.6450	1.6800	-1.176%	181,632	-33.333%
2026-04-30	1.6500	1.7400	1.6400	1.7000	+2.410%	280,346	-34.118%
2026-04-29	1.7000	1.7000	1.6100	1.6600	-1.190%	127,900	-32.530%
2026-04-28	1.6000	1.7000	1.6000	1.6800	+1.818%	146,324	-33.333%
2026-04-27	1.6300	1.6700	1.5900	1.6500	+0.610%	245,246	-32.121%
2026-04-24	1.6900	1.6900	1.6000	1.6400	+0.613%	174,278	-31.707%
2026-04-23	1.6900	1.6900	1.5800	1.6300	-3.550%	199,751	-31.288%
2026-04-22	1.5800	1.7200	1.5750	1.6900	+9.740%	497,629	-33.728%
2026-04-21	1.6700	1.6700	1.5400	1.5400	-7.784%	345,143	-27.273%
2026-04-20	1.5900	1.6900	1.5750	1.6700	+4.375%	450,332	-32.934%
2026-04-17	1.6800	1.7300	1.5900	1.6000	-3.030%	478,008	-30.000%
2026-04-16	1.7600	1.7600	1.6200	1.6500	-4.624%	347,666	-32.121%
2026-04-15	1.6100	1.7300	1.6100	1.7300	+8.125%	281,862	-35.260%
2026-04-14	1.6000	1.6300	1.5700	1.6000	+0.629%	386,483	-30.000%
2026-04-13	1.5000	1.6000	1.4800	1.5900	+6.000%	374,684	-29.560%
2026-04-10	1.5200	1.5800	1.5000	1.5000	-1.316%	248,998	-25.333%
2026-04-09	1.6000	1.6100	1.5200	1.5200	-6.173%	300,929	-26.316%
2026-04-08	1.7300	1.7400	1.6050	1.6200	-1.220%	278,017	-30.864%
2026-04-07	1.6100	1.6750	1.5350	1.6400	+1.235%	404,038	-31.707%
2026-04-06	1.6500	1.6850	1.6050	1.6200	0.000%	298,096	-30.864%
2026-04-02	1.5800	1.6600	1.5800	1.6200	-2.410%	262,199	-30.864%
2026-04-01	1.6800	1.7300	1.6600	1.6600	0.000%	348,714	-32.530%
2026-03-31	1.4900	1.7100	1.4900	1.6600	+12.162%	471,813	-32.530%
2026-03-30	1.5700	1.5700	1.4600	1.4800	-3.896%	414,846	-24.324%
2026-03-27	1.7000	1.7000	1.4500	1.5400	-11.494%	1,389,112	-27.273%
2026-03-26	1.7600	1.8800	1.7000	1.7400	-13.433%	497,499	-35.632%
2026-03-25	2.0400	2.0750	1.9150	2.0100	-2.899%	1,251,176	-44.279%
2026-03-24	2.0200	2.1000	2.0000	2.0700	+5.612%	792,413	-45.894%
2026-03-23	2.2000	2.2000	1.9300	1.9600	-11.312%	1,076,089	-42.857%
2026-03-20	2.2700	2.3000	2.2000	2.2100	-3.913%	398,665	-49.321%
2026-03-19	2.3600	2.3700	2.1600	2.3000	-4.167%	1,801,830	-51.304%
2026-03-18	2.5400	2.5600	2.3400	2.4000	-10.112%	1,008,151	-53.333%
2026-03-17	2.2100	2.6900	2.2100	2.6700	+15.584%	2,883,915	-58.052%
2026-03-16	2.5800	2.9480	2.2000	2.3100	-2.941%	14,755,847	-51.515%
2026-03-13	2.1300	2.4700	2.1300	2.3800	+10.185%	2,048,440	-52.941%
2026-03-12	1.8750	2.2499	1.8500	2.1600	+12.500%	3,322,414	-48.148%
2026-03-11	1.9500	2.0699	1.8250	1.9200	+20.000%	44,589,615	-41.667%
2026-03-10	1.5300	1.6500	1.5300	1.6000	+2.564%	390,773	-30.000%
2026-03-09	1.4600	1.6400	1.4500	1.5600	+5.405%	357,688	-28.205%
2026-03-06	1.5000	1.5300	1.4500	1.4800	-0.671%	223,012	-24.324%
2026-03-05	1.5900	1.6300	1.4500	1.4900	-5.096%	276,546	-24.832%
2026-03-04	1.4900	1.6500	1.4900	1.5700	+5.369%	597,421	-28.662%
2026-03-03	1.4600	1.5400	1.4100	1.4900	-1.325%	324,374	-24.832%
2026-03-02	1.4700	1.5600	1.4204	1.5100	-1.307%	268,046	-25.828%
2026-02-27	1.5400	1.5600	1.4900	1.5300	-2.548%	182,882	-26.797%
2026-02-26	1.5400	1.6000	1.5101	1.5700	+0.641%	204,805	-28.662%
2026-02-25	1.4800	1.5700	1.4700	1.5600	+6.849%	326,101	-28.205%
2026-02-24	1.3700	1.4700	1.3311	1.4600	+5.797%	382,214	-23.288%
2026-02-23	1.4100	1.4200	1.3400	1.3800	-3.497%	395,575	-18.841%
2026-02-20	1.4700	1.4999	1.4100	1.4300	-5.298%	359,543	-21.678%
2026-02-19	1.4500	1.5100	1.4100	1.5100	+3.425%	331,194	-25.828%
2026-02-18	1.4600	1.5000	1.4350	1.4600	+0.690%	220,495	-23.288%
2026-02-17	1.5000	1.5080	1.4300	1.4500	-4.605%	376,247	-22.759%
2026-02-13	1.4500	1.5597	1.4500	1.5200	+4.828%	315,897	-26.316%
2026-02-12	1.5300	1.5350	1.4100	1.4500	-6.452%	775,613	-22.759%
2026-02-11	1.6300	1.6300	1.4911	1.5500	-4.908%	495,466	-27.742%
2026-02-10	1.6600	1.7050	1.6100	1.6300	-3.550%	499,812	-31.288%
2026-02-09	1.6800	1.7150	1.5800	1.6900	-1.744%	593,354	-33.728%
2026-02-06	1.6100	1.7400	1.6099	1.7200	+7.500%	609,304	-34.884%
2026-02-05	1.6700	1.6700	1.5300	1.6000	-10.112%	1,110,194	-30.000%
2026-02-04	1.8900	1.9300	1.7500	1.7800	-9.184%	2,033,571	-37.079%
2026-02-03	1.9600	2.0999	1.8200	1.9600	+17.365%	53,553,853	-42.857%
2026-02-02	1.7200	1.7950	1.6600	1.6700	-5.114%	655,782	-32.934%
2026-01-30	1.6800	1.7900	1.6800	1.7600	+1.734%	529,646	-36.364%
2026-01-29	1.8700	1.9500	1.6500	1.7300	-11.735%	1,433,312	-35.260%
2026-01-28	1.9000	2.0200	1.7600	1.9600	-2.970%	2,351,514	-42.857%
2026-01-27	2.7500	2.7600	1.9500	2.0200	-2.885%	79,411,442	-44.554%
2026-01-26	2.1600	2.1700	2.0450	2.0800	-6.726%	172,869	-46.154%
2026-01-23	2.3500	2.3500	2.2000	2.2300	-4.701%	134,495	-49.776%
2026-01-22	2.2800	2.4400	2.2600	2.3400	+2.857%	367,929	-52.137%
2026-01-21	2.2900	2.2900	2.1000	2.2750	+2.018%	307,722	-50.769%
2026-01-20	2.2900	2.3000	2.2000	2.2300	-0.446%	173,855	-49.776%
2026-01-16	2.4500	2.4550	2.1800	2.2400	-7.819%	446,746	-50.000%
2026-01-15	2.6000	2.6200	2.4250	2.4300	-6.538%	242,409	-53.909%
2026-01-14	2.5400	2.6200	2.5400	2.6000	+1.563%	86,987	-56.923%
2026-01-13	2.7500	2.7600	2.5600	2.5600	-6.909%	163,169	-56.250%
2026-01-12	2.6400	2.7800	2.6150	2.7500	+4.167%	151,613	-59.273%
2026-01-09	2.5800	2.7200	2.5493	2.6400	+3.125%	143,928	-57.576%
2026-01-08	2.6000	2.7150	2.4900	2.5600	-1.538%	323,640	-56.250%
2026-01-07	2.6900	2.7900	2.5611	2.6000	-3.704%	197,739	-56.923%
2026-01-06	2.9200	2.9201	2.6300	2.7000	-5.594%	369,671	-58.519%
2026-01-05	2.7600	2.9800	2.7400	2.8600	+4.000%	277,646	-60.839%
2026-01-02	2.4800	2.7723	2.4136	2.7500	+15.546%	462,366	-59.273%
2025-12-31	2.4600	2.4800	2.2300	2.3800	-3.252%	571,653	-52.941%
2025-12-30	2.8000	2.8200	2.4000	2.4600	-13.380%	623,672	-54.472%
2025-12-29	2.9000	2.9600	2.7900	2.8400	-2.069%	192,072	-60.563%
2025-12-26	3.0400	3.0550	2.8518	2.9000	-8.517%	190,118	-61.379%
2025-12-24	3.0500	3.1700	3.0000	3.1700	+2.589%	134,038	-64.669%
2025-12-23	3.1000	3.1750	3.0100	3.0900	-2.524%	157,393	-63.754%
2025-12-22	3.1700	3.3800	3.1450	3.1700	-0.938%	188,375	-64.669%
2025-12-19	3.0000	3.2800	2.9767	3.2000	+6.312%	199,408	-65.000%
2025-12-18	2.9400	3.0605	2.9399	3.0100	+1.347%	181,149	-62.791%
2025-12-17	2.9500	3.1204	2.9100	2.9700	+0.678%	274,556	-62.290%
2025-12-16	3.3500	3.3600	2.8300	2.9500	-8.669%	6,336,404	-62.034%
2025-12-15	3.6500	3.6700	3.2300	3.2300	-11.264%	143,831	-65.325%
2025-12-12	3.9200	4.0893	3.6301	3.6400	-7.379%	129,156	-69.231%
2025-12-11	3.9500	4.1000	3.8200	3.9300	-1.750%	163,711	-71.501%
2025-12-10	3.8000	4.0800	3.7800	4.0000	+5.263%	182,449	-72.000%
2025-12-09	3.5200	3.8100	3.5200	3.8000	+5.850%	135,266	-70.526%
2025-12-08	3.7600	3.7600	3.5300	3.5900	-3.753%	107,347	-68.802%
2025-12-05	3.9000	3.9296	3.7300	3.7300	-4.604%	113,905	-69.973%
2025-12-04	3.7800	3.9500	3.6600	3.9100	+3.166%	150,869	-71.355%
2025-12-03	3.3700	3.9600	3.3100	3.7900	+12.798%	740,397	-70.449%
2025-12-02	3.2800	3.4400	3.2300	3.3600	+2.752%	51,752	-66.667%
2025-12-01	3.5100	3.5400	3.2500	3.2700	-8.914%	204,724	-65.749%
2025-11-28	3.6400	3.6700	3.5400	3.5900	-0.829%	61,873	-68.802%
2025-11-26	3.3100	3.6900	3.3100	3.6200	+10.703%	286,342	-69.061%
2025-11-25	3.3400	3.3400	3.1800	3.2700	-2.096%	131,326	-65.749%
2025-11-24	3.0700	3.6000	3.0700	3.3400	+8.795%	322,854	-66.467%
2025-11-21	2.8800	3.1250	2.7600	3.0700	+7.719%	232,150	-63.518%
2025-11-20	2.8800	3.0999	2.7700	2.8500	+3.636%	270,889	-60.702%
2025-11-19	2.9800	3.2000	2.6201	2.7500	-24.033%	751,434	-59.273%
2025-11-18	3.4600	3.6568	3.3699	3.6200	+4.624%	144,502	-69.061%
2025-11-17	3.5100	3.6737	3.4100	3.4600	-2.809%	270,047	-67.630%
2025-11-14	3.4700	3.6600	3.4200	3.5600	-2.466%	167,182	-68.539%
2025-11-13	3.7600	3.9199	3.5801	3.6500	-5.195%	198,787	-69.315%
2025-11-12	3.9200	4.0000	3.7300	3.8500	-1.535%	156,513	-70.909%
2025-11-11	3.9800	4.0194	3.8750	3.9100	-2.250%	148,863	-71.355%
2025-11-10	4.2200	4.2255	3.8802	4.0000	-1.961%	168,052	-72.000%
2025-11-07	4.0700	4.1500	3.8000	4.0800	-4.225%	360,340	-72.549%
2025-11-06	4.3100	4.4688	4.1200	4.2600	-2.069%	346,674	-73.709%
2025-11-05	4.1500	4.3600	4.1100	4.3500	+4.819%	109,976	-74.253%
2025-11-04	4.2600	4.4000	4.1100	4.1500	-6.321%	229,556	-73.012%
2025-11-03	4.6900	4.7600	4.4100	4.4300	-6.933%	168,221	-74.718%
2025-10-31	4.5500	4.8000	4.5011	4.7600	+4.615%	128,859	-76.471%
2025-10-30	4.6900	4.7350	4.5300	4.5500	-2.361%	169,502	-75.385%
2025-10-29	4.6900	4.8300	4.6500	4.6600	-1.480%	123,816	-75.966%
2025-10-28	4.9300	5.0300	4.7300	4.7300	-3.666%	265,949	-76.321%
2025-10-27	4.8600	5.0900	4.8200	4.9100	+1.656%	266,563	-77.189%
2025-10-24	4.8800	5.0399	4.8000	4.8300	-0.821%	216,447	-76.812%
2025-10-23	4.6300	4.9400	4.5600	4.8700	+6.565%	293,645	-77.002%
2025-10-22	4.8000	4.8898	4.4500	4.5700	-7.114%	576,988	-75.492%
2025-10-21	5.0000	5.0800	4.8600	4.9200	-2.767%	232,499	-77.236%
2025-10-20	4.8600	5.2100	4.8000	5.0600	+3.476%	450,388	-77.866%
2025-10-17	4.8500	5.0799	4.8500	4.8900	+1.033%	391,255	-77.096%
2025-10-16	5.3500	5.3600	4.8150	4.8400	-9.533%	1,316,826	-76.860%
2025-10-15	5.6000	5.6000	5.3100	5.3500	-6.140%	1,310,977	-79.065%
2025-10-14	6.7150	6.7300	5.6500	5.7000	+3.636%	24,419,472	-80.351%
2025-10-13	5.4000	5.6400	5.1800	5.5000	+4.364%	245,941	-79.636%
2025-10-10	5.9200	6.1800	5.2600	5.2700	-11.130%	782,252	-78.748%
2025-10-09	5.9300	6.1000	5.8300	5.9300	-1.002%	237,239	-81.113%
2025-10-08	6.1300	6.3500	5.9100	5.9900	-1.964%	314,740	-81.302%
2025-10-07	6.3200	6.6100	5.9500	6.1100	-3.323%	474,584	-81.669%
2025-10-06	6.6300	6.6600	6.1600	6.3200	-0.629%	374,533	-82.278%
2025-10-03	6.2700	6.8200	6.1401	6.3600	+2.251%	628,641	-82.390%
2025-10-02	5.8300	6.3600	5.8300	6.2200	+6.690%	265,733	-81.994%
2025-10-01	6.0000	6.1400	5.8100	5.8300	-3.317%	306,143	-80.789%
2025-09-30	6.0300	6.3000	5.8000	6.0300	+0.500%	231,410	-81.426%
2025-09-29	5.7100	6.1000	5.7100	6.0000	+5.634%	204,970	-81.333%
2025-09-26	5.7600	5.8050	5.5200	5.6800	-1.730%	101,242	-80.282%
2025-09-25	5.7300	5.8500	5.5100	5.7800	-3.183%	182,313	-80.623%
2025-09-24	6.0300	6.2300	5.9400	5.9700	-0.334%	199,079	-81.240%
2025-09-23	6.1300	6.2309	5.9221	5.9900	-1.318%	271,182	-81.302%
2025-09-22	5.6800	6.2000	5.5600	6.0700	+7.815%	505,916	-81.549%
2025-09-19	5.6900	5.7500	5.5300	5.6300	+1.077%	435,142	-80.107%
2025-09-18	5.6700	5.9200	5.5100	5.5700	+1.642%	328,710	-79.892%
2025-09-17	5.2300	5.8500	5.2300	5.4800	+4.981%	339,303	-79.562%
2025-09-16	5.4100	5.4931	5.2000	5.2200	-4.918%	194,228	-78.544%
2025-09-15	5.4000	5.5690	5.3000	5.4900	+1.292%	167,515	-79.599%
2025-09-12	5.4900	5.5300	5.2940	5.4200	-0.733%	163,424	-79.336%
2025-09-11	5.2700	5.4800	5.2500	5.4600	+3.802%	256,731	-79.487%
2025-09-10	5.2000	5.3900	5.2000	5.2600	-1.498%	143,267	-78.707%
2025-09-09	5.4000	5.4532	5.2019	5.3400	+0.755%	156,278	-79.026%
2025-09-08	5.5100	5.5399	5.2000	5.3000	-6.195%	229,510	-78.868%
2025-09-05	5.0700	5.6800	5.0700	5.6500	+10.784%	280,116	-80.177%
2025-09-04	5.1800	5.1900	5.0200	5.1000	-1.734%	174,282	-78.039%
2025-09-03	5.2100	5.3700	5.1000	5.1900	-0.384%	170,333	-78.420%
2025-09-02	5.3300	5.5831	5.0600	5.2100	-4.753%	388,014	-78.503%
2025-08-29	5.9000	5.9880	5.4700	5.4700	-7.912%	185,824	-79.525%
2025-08-28	6.0100	6.1200	5.9000	5.9400	-1.165%	145,658	-81.145%
2025-08-27	5.7600	6.1790	5.7116	6.0100	+4.522%	318,886	-81.364%
2025-08-26	6.1400	6.3000	5.7100	5.7500	-6.352%	430,443	-80.522%
2025-08-25	5.9500	6.3100	5.7100	6.1400	+2.848%	303,646	-81.759%
2025-08-22	5.4300	6.0000	5.4150	5.9700	+9.945%	363,758	-81.240%
2025-08-21	5.3300	5.4600	5.1800	5.4300	+0.742%	159,248	-79.374%
2025-08-20	5.1700	5.4300	4.9600	5.3900	-1.642%	415,269	-79.221%
2025-08-19	5.5800	5.6400	5.2200	5.4800	-2.837%	554,411	-79.562%
2025-08-18	5.8500	5.9500	5.6100	5.6400	-5.210%	439,979	-80.142%
2025-08-15	6.0600	6.1500	5.9000	5.9500	-3.566%	273,531	-81.176%
2025-08-14	6.1900	6.4380	6.0500	6.1700	-4.489%	448,864	-81.848%
2025-08-13	6.3400	6.6490	6.1800	6.4600	+5.556%	493,239	-82.663%
2025-08-12	6.6500	6.7600	6.0000	6.1200	-6.991%	545,380	-81.699%
2025-08-11	6.6200	6.7300	6.3300	6.5800	-0.303%	379,792	-82.979%
2025-08-08	6.6700	6.7799	6.0800	6.6000	-1.345%	784,342	-83.030%
2025-08-07	6.8500	7.5500	6.5600	6.6900	+1.517%	593,199	-83.259%
2025-08-06	7.0000	7.0900	6.5000	6.5900	-4.906%	472,042	-83.005%
2025-08-05	7.1100	7.2000	6.8500	6.9300	-3.750%	246,227	-83.838%
2025-08-04	6.7700	7.2000	6.6000	7.2000	+7.463%	431,575	-84.444%
2025-08-01	7.0100	7.0950	6.6500	6.7000	-8.345%	380,952	-83.284%
2025-07-31	7.7000	7.7921	7.3100	7.3100	-4.818%	297,799	-84.679%
2025-07-30	7.5900	8.0150	7.5100	7.6800	-2.041%	218,664	-85.417%
2025-07-29	8.2100	8.2100	7.6300	7.8400	-4.507%	460,770	-85.714%
2025-07-28	8.7700	8.8250	8.1800	8.2100	-7.649%	545,661	-86.358%
2025-07-25	9.1700	9.2600	8.6300	8.8900	-5.224%	779,539	-87.402%
2025-07-24	9.0900	10.0400	8.8000	9.3800	+3.190%	1,102,534	-88.060%
2025-07-23	9.1600	9.5500	8.8950	9.0900	-1.623%	593,494	-87.679%
2025-07-22	8.4700	9.3800	8.4100	9.2400	+5.842%	808,941	-87.879%
2025-07-21	8.5500	9.0900	8.4000	8.7300	+1.394%	776,971	-87.171%
2025-07-18	8.8000	9.0900	8.2000	8.6100	-2.492%	857,704	-86.992%
2025-07-17	9.1100	9.1700	8.5700	8.8300	-3.127%	1,045,776	-87.316%
2025-07-16	9.1600	9.7200	9.0100	9.1150	-0.274%	944,617	-87.713%
2025-07-15	9.4000	9.6300	9.0000	9.1400	-2.869%	929,252	-87.746%
2025-07-14	9.6600	9.8400	9.2609	9.4100	-4.949%	933,932	-88.098%
2025-07-11	9.1900	12.2167	8.8000	9.9000	+7.143%	4,156,890	-88.687%
2025-07-10	10.0000	10.1500	9.1100	9.2400	-10.725%	1,651,379	-87.879%
2025-07-09	11.0700	11.1800	10.2300	10.3500	-6.924%	1,465,633	-89.179%
2025-07-08	12.2700	12.4300	10.8200	11.1200	-11.465%	1,906,303	-89.928%
2025-07-07	12.9000	12.9800	12.1400	12.5600	-2.257%	1,244,423	-91.083%
2025-07-03	13.8600	14.2000	12.7500	12.8500	-10.265%	2,583,502	-91.284%
2025-07-02	15.7900	17.2000	13.6952	14.3200	+11.875%	24,559,214	-92.179%
2025-07-01	13.4400	14.0100	12.2000	12.8000	-11.111%	3,562,184	-91.250%
2025-06-30	14.1200	14.7800	12.9000	14.4000	-11.819%	7,605,253	-92.222%
2025-06-27	21.8900	24.6800	15.1000	16.3300	+20.074%	65,975,662	-93.141%
2025-06-26	16.4000	41.5400	11.3300	13.6000	+171.457%	140,839,275	-91.765%
2025-06-25	4.2000	5.0100	4.1128	5.0100	+20.723%	168,493	-77.645%
2025-06-24	4.0700	4.1900	4.0700	4.1500	+2.217%	12,830	-73.012%
2025-06-23	4.0100	4.1200	3.9360	4.0600	+1.500%	32,757	-72.414%
2025-06-20	4.1000	4.1186	4.0000	4.0000	-2.320%	20,468	-72.000%
2025-06-18	4.2100	4.2100	4.0701	4.0950	-2.732%	18,240	-72.650%
2025-06-17	4.2000	4.3599	4.2000	4.2100	-1.151%	25,104	-73.397%
2025-06-16	4.3100	4.4799	4.2400	4.2590	-1.640%	15,967	-73.703%
2025-06-13	4.4000	4.5189	4.2849	4.3300	-4.204%	15,504	-74.134%
2025-06-12	4.5700	4.7500	4.4100	4.5200	-1.525%	9,224	-75.221%
2025-06-11	4.8300	4.8300	4.5700	4.5900	-3.975%	16,269	-75.599%
2025-06-10	4.8000	4.8000	4.6000	4.7800	+1.702%	11,594	-76.569%
2025-06-09	4.7600	4.8100	4.5502	4.7000	-2.490%	17,132	-76.170%
2025-06-06	4.9700	4.9700	4.7107	4.8200	-1.833%	38,095	-76.763%
2025-06-05	4.9400	4.9999	4.7803	4.9100	-0.808%	14,329	-77.189%
2025-06-04	4.8550	5.0000	4.7000	4.9500	+0.202%	36,750	-77.374%
2025-06-03	4.9100	4.9900	4.8200	4.9400	+0.816%	16,052	-77.328%
2025-06-02	4.8700	5.0500	4.8700	4.9000	+0.616%	18,526	-77.143%
2025-05-30	4.8700	4.9900	4.7600	4.8700	-2.405%	14,884	-77.002%
2025-05-29	5.0400	5.0500	4.8850	4.9900	0.000%	42,242	-77.555%
2025-05-28	4.6300	4.9900	4.6300	4.9900	+7.082%	58,873	-77.555%
2025-05-27	4.5400	4.7100	4.4300	4.6600	+3.786%	45,141	-75.966%
2025-05-23	4.3800	4.4900	4.2500	4.4900	+1.814%	27,597	-75.056%
2025-05-22	4.3200	4.4383	4.2400	4.4100	+4.009%	21,235	-74.603%
2025-05-21	4.3300	4.4869	4.2400	4.2400	-1.852%	37,298	-73.585%
2025-05-20	4.3900	4.5413	4.2700	4.3200	-1.818%	50,724	-74.074%
2025-05-19	4.5900	4.7399	4.0601	4.4000	-6.977%	89,720	-74.545%
2025-05-16	4.6600	4.7500	4.5500	4.7300	+0.853%	28,993	-76.321%
2025-05-15	4.7800	4.7800	4.4400	4.6900	0.000%	24,214	-76.119%
2025-05-14	4.8000	4.8300	4.6500	4.6900	-1.263%	30,004	-76.119%
2025-05-13	4.7500	4.8000	4.6000	4.7500	+1.064%	54,951	-76.421%
2025-05-12	4.3400	4.7600	4.1300	4.7000	+13.801%	71,159	-76.170%
2025-05-09	4.2100	4.4416	4.0800	4.1300	-5.275%	49,330	-72.881%
2025-05-08	4.4700	4.4800	3.8000	4.3600	-16.952%	209,683	-74.312%
2025-05-07	5.3000	5.4872	5.1500	5.2500	-0.943%	49,081	-78.667%
2025-05-06	5.2300	5.3400	5.0494	5.3000	+1.049%	28,647	-78.868%
2025-05-05	5.1900	5.3900	5.1500	5.2450	+3.452%	49,637	-78.646%
2025-05-02	5.1700	5.4284	4.8200	5.0700	0.000%	97,810	-77.909%
2025-05-01	4.5900	5.1500	4.5000	5.0700	+12.667%	77,496	-77.909%
2025-04-30	4.4000	4.5130	4.1200	4.5000	+0.671%	43,065	-75.111%
2025-04-29	4.4600	4.9548	4.3400	4.4700	-0.223%	18,836	-74.944%
2025-04-28	4.7100	4.7100	4.4000	4.4800	-4.883%	23,942	-75.000%
2025-04-25	4.8100	4.8490	4.6100	4.7100	-3.484%	32,652	-76.221%
2025-04-24	4.8100	4.9658	4.6700	4.8800	+1.455%	21,507	-77.049%
2025-04-23	5.0300	5.0500	4.7900	4.8100	+1.050%	41,331	-76.715%
2025-04-22	4.7300	4.9500	4.5800	4.7600	+0.634%	38,615	-76.471%
2025-04-21	4.6000	4.7300	4.3100	4.7300	+4.878%	35,375	-76.321%
2025-04-17	4.5200	4.5400	4.3800	4.5100	+1.008%	35,754	-75.166%
2025-04-16	4.3500	4.5200	4.2901	4.4650	-0.112%	26,384	-74.916%
2025-04-15	4.3900	4.4700	4.2700	4.4700	+3.712%	19,403	-74.944%
2025-04-14	4.3400	4.3500	4.1500	4.3100	+2.375%	24,586	-74.014%
2025-04-11	4.2400	4.3700	4.1000	4.2100	-1.174%	18,730	-73.397%
2025-04-10	4.3500	4.5500	4.0100	4.2600	-8.190%	68,389	-73.709%
2025-04-09	3.9100	4.6500	3.8100	4.6400	+12.895%	79,511	-75.862%
2025-04-08	3.9900	4.3000	3.9052	4.1100	+5.520%	76,756	-72.749%
2025-04-07	3.8700	4.1435	3.6565	3.8950	+0.129%	79,266	-71.245%
2025-04-04	4.1200	4.1400	3.7600	3.8900	-12.387%	96,852	-71.208%
2025-04-03	4.5200	4.6500	4.2100	4.4400	-6.723%	340,031	-74.775%
2025-04-02	4.3000	4.9400	4.2637	4.7600	+7.937%	41,979	-76.471%
2025-04-01	4.4700	4.5000	4.2243	4.4100	-2.649%	23,556	-74.603%
2025-03-31	4.5100	4.5400	4.2701	4.5300	+0.443%	47,072	-75.276%
2025-03-28	4.7700	4.9917	4.4000	4.5100	-8.333%	48,667	-75.166%
2025-03-27	4.7700	4.9300	4.6899	4.9200	+1.863%	30,526	-77.236%
2025-03-26	5.0000	5.5756	4.6707	4.8300	-3.206%	139,976	-76.812%
2025-03-25	4.9000	5.1900	4.8201	4.9900	+0.201%	58,168	-77.555%
2025-03-24	4.8500	5.7000	4.5800	4.9800	+9.211%	160,207	-77.510%
2025-03-21	4.5200	4.7900	4.3648	4.5600	-1.724%	50,523	-75.439%
2025-03-20	4.7000	5.0000	4.5700	4.6400	-3.934%	35,893	-75.862%
2025-03-19	4.8000	5.1110	4.7023	4.8300	+0.625%	93,761	-76.812%
2025-03-18	4.4800	5.0751	4.2000	4.8000	+6.904%	77,101	-76.667%
2025-03-17	4.6000	4.6300	4.2600	4.4900	-3.441%	56,711	-75.056%
2025-03-14	4.9900	5.1125	4.4900	4.6500	-4.713%	127,070	-75.914%
2025-03-13	4.3700	5.0000	4.1790	4.8800	+11.416%	163,235	-77.049%
2025-03-12	3.8000	4.5000	3.6200	4.3800	+14.360%	290,866	-74.429%
2025-03-11	4.5100	4.5100	3.7800	3.8300	-10.723%	540,233	-70.757%
2025-03-10	4.7600	4.8000	4.2100	4.2900	-12.449%	311,510	-73.893%
2025-03-07	5.7000	5.7999	4.6950	4.9000	-14.186%	252,965	-77.143%
2025-03-06	6.0000	6.1604	5.6000	5.7100	-10.920%	177,456	-80.385%
2025-03-05	6.6200	6.8188	6.2400	6.4100	-4.185%	189,975	-82.527%
2025-03-04	6.0300	6.8400	5.8600	6.6900	+6.699%	141,944	-83.259%
2025-03-03	6.8300	7.3200	6.2500	6.2700	-8.199%	131,255	-82.137%
2025-02-28	5.8800	7.6000	5.6300	6.8300	+14.405%	570,195	-83.602%
2025-02-27	6.7500	7.1942	5.8600	5.9700	-9.408%	323,530	-81.240%
2025-02-26	6.0000	6.7800	6.0000	6.5900	+9.106%	262,692	-83.005%
2025-02-25	6.6000	6.8000	6.0000	6.0400	-10.651%	266,542	-81.457%
2025-02-24	7.3800	7.6199	6.6720	6.7600	-12.887%	357,680	-83.432%
2025-02-21	6.9700	9.6900	6.7000	7.7600	+9.760%	1,699,671	-85.567%
2025-02-20	7.4900	7.5000	6.9000	7.0700	-6.109%	407,494	-84.158%
2025-02-19	8.2700	9.0300	7.3500	7.5300	-15.203%	879,947	-85.126%
2025-02-18	11.1700	11.2500	8.5500	8.8800	-35.931%	802,846	-87.387%
2025-02-14	16.3650	17.8500	12.7500	13.8600	-12.000%	1,092,302	-91.919%
2025-02-13	18.0000	21.0000	15.1500	15.7500	-30.000%	1,173,392	-92.889%

.dark-mode .G12Qjt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G12Qjt{ color: #333333; background-color: white; border: 2px solid #333333; }CYNCyngn Inc. Common Stockstock NASDAQ

CYN
Cyngn Inc. Common Stock
stock NASDAQ