Cyngn Inc. CYN
NASDAQ · United States · Technology Services
$0.7000-0.05 (-6.65%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $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 |