Cingulate, Inc. CING
NASDAQ · United States · Health Technology
$4.95+0.04 (+0.92%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-22 | $4.47 | -5.70% | $4.73 | $4.95 | $4.41 | 480.70K |