Cyngn Inc. CYN
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$0,7000-0,05 (-6,65 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $0,70 | -6,67 % | $0,76 | $0,77 | $0,69 | 277,10K |
| 2026-09-30 | $0,75 | +5,19 % | $0,71 | $0,76 | $0,70 | 285,40K |
| 2026-09-29 | $0,71 | +8,36 % | $0,67 | $0,75 | $0,66 | 692,40K |
| 2026-09-28 | $0,66 | -4,64 % | $0,70 | $0,71 | $0,64 | 213,90K |
| 2026-09-25 | $0,69 | -3,09 % | $0,71 | $0,71 | $0,68 | 126,30K |
| 2026-09-24 | $0,71 | -7,53 % | $0,75 | $0,76 | $0,70 | 154,00K |
| 2026-09-23 | $0,77 | -0,90 % | $0,78 | $0,78 | $0,75 | 70,70K |
| 2026-09-22 | $0,78 | +2,24 % | $0,76 | $0,80 | $0,75 | 125,40K |
| 2026-09-21 | $0,76 | +0,66 % | $0,78 | $0,80 | $0,74 | 176,60K |
| 2026-09-18 | $0,75 | +3,57 % | $0,73 | $0,76 | $0,73 | 178,00K |
| 2026-09-17 | $0,73 | +0,97 % | $0,74 | $0,75 | $0,72 | 133,10K |
| 2026-09-16 | $0,72 | -9,52 % | $0,81 | $0,81 | $0,71 | 338,90K |
| 2026-09-15 | $0,80 | +5,28 % | $0,77 | $0,82 | $0,71 | 382,30K |
| 2026-09-14 | $0,76 | -4,65 % | $0,78 | $0,79 | $0,75 | 115,60K |
| 2026-09-11 | $0,80 | -1,36 % | $0,80 | $0,81 | $0,78 | 106,00K |
| 2026-09-10 | $0,81 | -2,89 % | $0,86 | $0,86 | $0,80 | 164,60K |
| 2026-09-09 | $0,83 | -6,00 % | $0,89 | $0,90 | $0,81 | 318,80K |
| 2026-09-08 | $0,88 | -1,67 % | $0,88 | $0,96 | $0,88 | 306,20K |
| 2026-09-04 | $0,90 | -8,37 % | $0,98 | $0,98 | $0,88 | 480,30K |
| 2026-09-03 | $0,98 | +1,03 % | $0,98 | $1,00 | $0,97 | 67,00K |
| 2026-09-02 | $0,97 | -2,41 % | $0,99 | $1,00 | $0,97 | 122,40K |
| 2026-09-01 | $0,99 | -5,33 % | $1,05 | $1,05 | $0,99 | 153,70K |
| 2026-08-31 | $1,05 | +0,96 % | $1,04 | $1,06 | $1,03 | 83,00K |
| 2026-08-28 | $1,04 | -5,45 % | $1,10 | $1,10 | $1,04 | 91,80K |
| 2026-08-27 | $1,10 | +3,77 % | $1,06 | $1,12 | $1,05 | 90,60K |
| 2026-08-26 | $1,06 | 0,00 % | $1,07 | $1,07 | $1,03 | 89,90K |
| 2026-08-25 | $1,06 | 0,00 % | $1,07 | $1,08 | $1,03 | 138,80K |
| 2026-08-24 | $1,06 | -2,75 % | $1,10 | $1,10 | $1,05 | 98,10K |
| 2026-08-21 | $1,09 | +1,87 % | $1,07 | $1,12 | $1,05 | 163,80K |
| 2026-08-20 | $1,07 | +0,94 % | $1,04 | $1,08 | $1,04 | 124,90K |
| 2026-08-19 | $1,06 | 0,00 % | $1,06 | $1,08 | $1,03 | 190,40K |
| 2026-08-18 | $1,06 | 0,00 % | $1,06 | $1,08 | $1,04 | 93,50K |
| 2026-08-17 | $1,06 | -4,50 % | $1,07 | $1,10 | $1,04 | 153,00K |
| 2026-08-14 | $1,11 | +4,23 % | $1,07 | $1,13 | $1,06 | 194,70K |
| 2026-08-13 | $1,07 | -11,62 % | $1,11 | $1,14 | $1,03 | 486,60K |
| 2026-08-12 | $1,21 | -4,37 % | $1,24 | $1,28 | $1,20 | 355,90K |
| 2026-08-11 | $1,26 | +1,61 % | $1,24 | $1,28 | $1,23 | 88,10K |
| 2026-08-10 | $1,24 | +0,81 % | $1,25 | $1,26 | $1,21 | 142,70K |
| 2026-08-07 | $1,23 | +10,81 % | $1,13 | $1,23 | $1,12 | 147,10K |
| 2026-08-06 | $1,11 | -0,89 % | $1,13 | $1,14 | $1,10 | 102,30K |
| 2026-08-05 | $1,12 | -4,27 % | $1,17 | $1,18 | $1,11 | 72,90K |
| 2026-08-04 | $1,17 | +4,46 % | $1,09 | $1,21 | $1,09 | 230,50K |
| 2026-08-03 | $1,12 | +5,66 % | $1,09 | $1,16 | $1,06 | 198,80K |
| 2026-07-31 | $1,06 | -2,75 % | $1,06 | $1,09 | $1,04 | 106,00K |
| 2026-07-30 | $1,09 | +5,83 % | $1,05 | $1,09 | $1,04 | 252,30K |
| 2026-07-29 | $1,03 | -5,50 % | $1,09 | $1,10 | $1,03 | 116,60K |
| 2026-07-28 | $1,09 | -1,80 % | $1,11 | $1,12 | $1,07 | 95,70K |
| 2026-07-27 | $1,11 | +2,78 % | $1,09 | $1,12 | $1,07 | 94,60K |
| 2026-07-24 | $1,08 | -3,57 % | $1,12 | $1,13 | $1,08 | 186,10K |
| 2026-07-23 | $1,12 | -2,61 % | $1,14 | $1,18 | $1,12 | 128,70K |
| 2026-07-22 | $1,15 | -0,86 % | $1,15 | $1,16 | $1,13 | 81,40K |
| 2026-07-21 | $1,16 | +1,75 % | $1,14 | $1,19 | $1,14 | 92,00K |
| 2026-07-20 | $1,14 | -2,56 % | $1,18 | $1,18 | $1,13 | 80,00K |
| 2026-07-17 | $1,17 | +0,86 % | $1,15 | $1,18 | $1,12 | 106,90K |
| 2026-07-16 | $1,16 | -4,92 % | $1,20 | $1,24 | $1,15 | 134,80K |
| 2026-07-15 | $1,22 | -0,81 % | $1,25 | $1,26 | $1,20 | 77,90K |
| 2026-07-14 | $1,23 | +0,82 % | $1,24 | $1,25 | $1,20 | 88,80K |
| 2026-07-13 | $1,22 | -5,43 % | $1,27 | $1,28 | $1,21 | 104,20K |
| 2026-07-10 | $1,29 | -1,53 % | $1,31 | $1,34 | $1,28 | 40,50K |
| 2026-07-09 | $1,31 | -2,24 % | $1,36 | $1,38 | $1,30 | 134,30K |
| 2026-07-08 | $1,34 | +8,94 % | $1,20 | $1,38 | $1,20 | 679,20K |
| 2026-07-07 | $1,23 | -3,91 % | $1,28 | $1,29 | $1,21 | 158,10K |
| 2026-07-06 | $1,28 | -3,76 % | $1,31 | $1,33 | $1,27 | 149,70K |
| 2026-07-02 | $1,33 | +0,76 % | $1,31 | $1,39 | $1,29 | 303,30K |
| 2026-07-01 | $1,32 | -5,04 % | $1,35 | $1,42 | $1,31 | 191,80K |
| 2026-06-30 | $1,39 | +4,51 % | $1,33 | $1,39 | $1,30 | 306,10K |
| 2026-06-29 | $1,33 | +10,83 % | $1,24 | $1,38 | $1,20 | 411,50K |
| 2026-06-26 | $1,20 | +3,45 % | $1,15 | $1,30 | $1,15 | 316,20K |
| 2026-06-25 | $1,16 | +0,87 % | $1,15 | $1,25 | $1,10 | 251,50K |
| 2026-06-24 | $1,15 | 0,00 % | $1,18 | $1,19 | $1,13 | 147,00K |
| 2026-06-23 | $1,15 | -2,54 % | $1,19 | $1,22 | $1,15 | 174,20K |
| 2026-06-22 | $1,18 | -7,09 % | $1,29 | $1,29 | $1,18 | 214,00K |
| 2026-06-18 | $1,27 | +4,10 % | $1,23 | $1,32 | $1,17 | 780,50K |
| 2026-06-17 | $1,22 | -2,40 % | $1,25 | $1,29 | $1,22 | 177,70K |
| 2026-06-16 | $1,25 | -2,34 % | $1,28 | $1,31 | $1,25 | 155,50K |
| 2026-06-15 | $1,28 | +3,23 % | $1,29 | $1,37 | $1,28 | 307,30K |
| 2026-06-12 | $1,24 | -1,59 % | $1,26 | $1,27 | $1,22 | 162,50K |
| 2026-06-11 | $1,26 | -0,79 % | $1,26 | $1,28 | $1,22 | 226,50K |
| 2026-06-10 | $1,27 | 0,00 % | $1,27 | $1,34 | $1,27 | 186,30K |
| 2026-06-09 | $1,27 | -3,79 % | $1,32 | $1,34 | $1,22 | 215,80K |
| 2026-06-08 | $1,32 | +2,33 % | $1,33 | $1,33 | $1,29 | 222,90K |
| 2026-06-05 | $1,29 | -7,19 % | $1,37 | $1,38 | $1,25 | 394,80K |
| 2026-06-04 | $1,39 | +1,46 % | $1,37 | $1,42 | $1,35 | 110,50K |
| 2026-06-03 | $1,37 | -4,86 % | $1,43 | $1,44 | $1,37 | 256,50K |
| 2026-06-02 | $1,44 | -2,04 % | $1,45 | $1,48 | $1,42 | 179,30K |
| 2026-06-01 | $1,47 | -1,34 % | $1,47 | $1,52 | $1,44 | 244,10K |
| 2026-05-29 | $1,49 | +2,05 % | $1,44 | $1,51 | $1,41 | 183,60K |
| 2026-05-28 | $1,46 | +5,04 % | $1,39 | $1,47 | $1,39 | 232,50K |
| 2026-05-27 | $1,39 | -2,11 % | $1,40 | $1,43 | $1,38 | 177,50K |
| 2026-05-26 | $1,42 | -0,70 % | $1,44 | $1,48 | $1,41 | 188,20K |