Cingulate, Inc. CING
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$4,77-0,18 (-3,64 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4,77 | -3,64 % | $4,95 | $4,95 | $4,74 | 23,33K |
| 2026-09-30 | $4,95 | +0,92 % | $4,91 | $5,02 | $4,82 | 66,30K |
| 2026-09-29 | $4,91 | +1,76 % | $4,88 | $4,97 | $4,84 | 66,60K |
| 2026-09-28 | $4,82 | -0,21 % | $4,97 | $4,97 | $4,59 | 171,90K |
| 2026-09-25 | $4,83 | -4,55 % | $5,01 | $5,12 | $4,80 | 147,50K |
| 2026-09-24 | $5,06 | +1,61 % | $5,01 | $5,07 | $4,81 | 82,50K |
| 2026-09-23 | $4,98 | -3,21 % | $5,10 | $5,22 | $4,93 | 118,20K |
| 2026-09-22 | $5,14 | -1,63 % | $5,26 | $5,35 | $5,13 | 78,10K |
| 2026-09-21 | $5,23 | -0,19 % | $5,27 | $5,48 | $5,21 | 75,50K |
| 2026-09-18 | $5,24 | +1,75 % | $5,11 | $5,28 | $5,09 | 83,20K |
| 2026-09-17 | $5,15 | +1,18 % | $5,17 | $5,19 | $5,00 | 124,40K |
| 2026-09-16 | $5,09 | -0,39 % | $5,16 | $5,21 | $5,09 | 76,70K |
| 2026-09-15 | $5,11 | -1,16 % | $5,16 | $5,21 | $5,03 | 58,90K |
| 2026-09-14 | $5,17 | +2,99 % | $5,00 | $5,19 | $4,80 | 101,20K |
| 2026-09-11 | $5,02 | -2,90 % | $5,22 | $5,28 | $5,02 | 99,60K |
| 2026-09-10 | $5,17 | -0,77 % | $5,17 | $5,41 | $5,16 | 117,50K |
| 2026-09-09 | $5,21 | +0,39 % | $5,24 | $5,40 | $5,16 | 72,50K |
| 2026-09-08 | $5,19 | +1,76 % | $5,09 | $5,28 | $5,05 | 76,40K |
| 2026-09-04 | $5,10 | -2,30 % | $5,21 | $5,50 | $5,02 | 107,00K |
| 2026-09-03 | $5,22 | +1,36 % | $5,19 | $5,27 | $5,06 | 82,00K |
| 2026-09-02 | $5,15 | +0,78 % | $5,14 | $5,25 | $5,11 | 83,30K |
| 2026-09-01 | $5,11 | -1,16 % | $5,16 | $5,22 | $5,03 | 70,50K |
| 2026-08-31 | $5,17 | -2,91 % | $5,33 | $5,33 | $5,02 | 202,10K |
| 2026-08-28 | $5,32 | -2,11 % | $5,48 | $5,49 | $5,26 | 108,40K |
| 2026-08-27 | $5,44 | +0,74 % | $5,50 | $5,60 | $5,37 | 150,60K |
| 2026-08-26 | $5,40 | -8,01 % | $5,86 | $5,86 | $5,36 | 157,80K |
| 2026-08-25 | $5,87 | +3,35 % | $5,71 | $5,94 | $5,65 | 165,70K |
| 2026-08-24 | $5,68 | +2,34 % | $5,51 | $5,93 | $5,34 | 279,80K |
| 2026-08-21 | $5,55 | +4,13 % | $5,35 | $5,55 | $5,18 | 230,80K |
| 2026-08-20 | $5,33 | +1,14 % | $5,21 | $5,38 | $5,04 | 131,60K |
| 2026-08-19 | $5,27 | +1,35 % | $5,15 | $5,30 | $5,01 | 163,30K |
| 2026-08-18 | $5,20 | -0,19 % | $5,17 | $5,28 | $5,10 | 103,50K |
| 2026-08-17 | $5,21 | +2,36 % | $5,11 | $5,32 | $5,08 | 97,60K |
| 2026-08-14 | $5,09 | +2,00 % | $4,92 | $5,13 | $4,71 | 207,60K |
| 2026-08-13 | $4,99 | -4,22 % | $4,96 | $5,08 | $4,80 | 240,30K |
| 2026-08-12 | $5,21 | +0,19 % | $5,15 | $5,23 | $5,02 | 85,30K |
| 2026-08-11 | $5,20 | -0,95 % | $5,28 | $5,35 | $5,14 | 91,30K |
| 2026-08-10 | $5,25 | -1,69 % | $5,26 | $5,35 | $5,14 | 124,70K |
| 2026-08-07 | $5,34 | +5,74 % | $5,10 | $5,36 | $5,03 | 217,40K |
| 2026-08-06 | $5,05 | +2,23 % | $4,95 | $5,10 | $4,92 | 96,40K |
| 2026-08-05 | $4,94 | +0,82 % | $4,96 | $5,10 | $4,91 | 131,90K |
| 2026-08-04 | $4,90 | +1,45 % | $4,84 | $5,10 | $4,81 | 233,80K |
| 2026-08-03 | $4,83 | +0,84 % | $4,87 | $4,95 | $4,68 | 135,20K |
| 2026-07-31 | $4,79 | +0,63 % | $4,81 | $4,84 | $4,64 | 60,60K |
| 2026-07-30 | $4,76 | +5,19 % | $4,53 | $4,85 | $4,47 | 124,70K |
| 2026-07-29 | $4,53 | -0,11 % | $4,50 | $4,66 | $4,40 | 125,10K |
| 2026-07-28 | $4,53 | +0,22 % | $4,45 | $4,57 | $4,24 | 238,90K |
| 2026-07-27 | $4,52 | -2,59 % | $4,70 | $4,85 | $4,46 | 150,90K |
| 2026-07-24 | $4,64 | -4,13 % | $4,84 | $4,85 | $4,55 | 78,00K |
| 2026-07-23 | $4,84 | 0,00 % | $4,83 | $4,95 | $4,70 | 107,70K |
| 2026-07-22 | $4,84 | +1,36 % | $4,71 | $4,97 | $4,68 | 111,60K |
| 2026-07-21 | $4,78 | +4,71 % | $4,59 | $4,83 | $4,51 | 115,40K |
| 2026-07-20 | $4,56 | +0,44 % | $4,50 | $4,64 | $4,40 | 221,00K |
| 2026-07-17 | $4,54 | +2,48 % | $4,32 | $4,63 | $4,20 | 237,60K |
| 2026-07-16 | $4,43 | -3,49 % | $4,58 | $4,64 | $4,34 | 323,20K |
| 2026-07-15 | $4,59 | -2,55 % | $4,71 | $4,80 | $4,53 | 210,40K |
| 2026-07-14 | $4,71 | +0,64 % | $4,72 | $4,81 | $4,66 | 205,30K |
| 2026-07-13 | $4,68 | -4,68 % | $4,90 | $4,90 | $4,51 | 346,00K |
| 2026-07-10 | $4,91 | -0,81 % | $4,98 | $4,98 | $4,70 | 276,70K |
| 2026-07-09 | $4,95 | +2,27 % | $4,90 | $5,03 | $4,81 | 190,50K |
| 2026-07-08 | $4,84 | -4,91 % | $4,95 | $5,05 | $4,76 | 834,20K |
| 2026-07-07 | $5,09 | -3,96 % | $5,30 | $5,30 | $4,91 | 471,70K |
| 2026-07-06 | $5,30 | -1,49 % | $5,39 | $5,65 | $5,23 | 217,40K |
| 2026-07-02 | $5,38 | -8,66 % | $5,95 | $5,95 | $5,35 | 375,40K |
| 2026-07-01 | $5,89 | +7,68 % | $5,40 | $6,05 | $5,31 | 397,10K |
| 2026-06-30 | $5,47 | +2,82 % | $5,31 | $5,58 | $5,25 | 345,10K |
| 2026-06-29 | $5,32 | +7,26 % | $4,98 | $5,37 | $4,90 | 416,80K |
| 2026-06-26 | $4,96 | +4,20 % | $4,72 | $4,99 | $4,67 | 334,70K |
| 2026-06-25 | $4,76 | -1,04 % | $4,80 | $4,96 | $4,71 | 187,10K |
| 2026-06-24 | $4,81 | -0,41 % | $4,80 | $4,95 | $4,67 | 247,60K |
| 2026-06-23 | $4,83 | -2,23 % | $4,86 | $5,00 | $4,80 | 222,70K |
| 2026-06-22 | $4,94 | -1,00 % | $4,99 | $5,09 | $4,83 | 230,10K |
| 2026-06-18 | $4,99 | -2,54 % | $5,10 | $5,23 | $4,93 | 506,50K |
| 2026-06-17 | $5,12 | +8,02 % | $4,88 | $5,30 | $4,65 | 720,60K |
| 2026-06-16 | $4,74 | -3,85 % | $4,92 | $5,13 | $4,62 | 632,10K |
| 2026-06-15 | $4,93 | +1,02 % | $5,01 | $5,13 | $4,78 | 247,10K |
| 2026-06-12 | $4,88 | -4,13 % | $5,09 | $5,17 | $4,87 | 179,30K |
| 2026-06-11 | $5,09 | +4,09 % | $4,90 | $5,17 | $4,82 | 294,40K |
| 2026-06-10 | $4,89 | +5,16 % | $4,66 | $4,98 | $4,65 | 315,90K |
| 2026-06-09 | $4,65 | +2,65 % | $4,81 | $5,20 | $4,50 | 423,00K |
| 2026-06-08 | $4,53 | +0,78 % | $4,50 | $4,67 | $4,43 | 207,70K |
| 2026-06-05 | $4,49 | -6,35 % | $4,75 | $4,75 | $4,32 | 364,40K |
| 2026-06-04 | $4,80 | -1,64 % | $4,78 | $5,15 | $4,72 | 611,00K |
| 2026-06-03 | $4,88 | +21,09 % | $4,06 | $4,94 | $4,01 | 1,13M |
| 2026-06-02 | $4,03 | +11,94 % | $3,58 | $4,94 | $3,54 | 4,51M |
| 2026-06-01 | $3,60 | -13,46 % | $3,70 | $3,77 | $3,16 | 2,19M |
| 2026-05-29 | $4,16 | -4,15 % | $4,35 | $4,35 | $3,83 | 1,04M |
| 2026-05-28 | $4,34 | +9,60 % | $3,91 | $4,43 | $3,89 | 775,40K |
| 2026-05-27 | $3,96 | -17,15 % | $4,83 | $4,99 | $3,88 | 1,41M |
| 2026-05-26 | $4,78 | +6,94 % | $4,45 | $5,15 | $4,42 | 863,00K |