Cingulate Inc (CING)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.035 | 10.6060606061 | 0.33 | 0.4 | 0.31 | 331008 | 0.35619987 | CS |
| 4 | 0.0015 | 0.41265474553 | 0.3635 | 0.75 | 0.284 | 1010409 | 0.38727552 | CS |
| 12 | -0.775 | -67.9824561404 | 1.14 | 1.1499 | 0.284 | 533377 | 0.53549954 | CS |
| 26 | -3.575 | -90.7360406091 | 3.94 | 4.86 | 0.284 | 401553 | 0.93152675 | CS |
| 52 | -11.635 | -96.9583333333 | 12 | 15.6 | 0.284 | 625762 | 4.91554522 | CS |
| 156 | -99.635 | -99.635 | 100 | 103 | 0.284 | 420612 | 17.03959753 | CS |
| 260 | -99.635 | -99.635 | 100 | 103 | 0.284 | 420612 | 17.03959753 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 0.353 | -0.027 | -7.11 | 0.3767 | 0.4 | 0.352 | 296358 |
| 1721946900 | 0.38 | 0.0102 | 2.76 | 0.3811 | 0.3819 | 0.3444 | 180428 |
| 1721860500 | 0.3698 | 0.0074 | 2.04 | 0.36 | 0.388 | 0.3403 | 366971 |
| 1721774100 | 0.3624 | 0.03575 | 10.94 | 0.3216 | 0.3714 | 0.311 | 533678 |
| 1721687700 | 0.32665 | -0.00885 | -2.64 | 0.3316 | 0.3462 | 0.31 | 267449 |
| 1721428500 | 0.3355 | -0.0016 | -0.47 | 0.3333 | 0.3443 | 0.32 | 243436 |
| 1721342100 | 0.3371 | -0.0069 | -2.01 | 0.343 | 0.359 | 0.33 | 288715 |
| 1721255700 | 0.3439999 | 0.0010999 | 0.32 | 0.364 | 0.365 | 0.333 | 393166 |
| 1721169300 | 0.3429 | -0.0561 | -14.06 | 0.3965 | 0.3973999 | 0.3429 | 914427 |
| 1721082900 | 0.399 | -0.031 | -7.21 | 0.43 | 0.4469 | 0.319 | 2007039 |
| 1720823700 | 0.43 | -0.0504 | -10.49 | 0.45 | 0.4874 | 0.4131 | 1457275 |
| 1720737300 | 0.4804 | -0.1676 | -25.86 | 0.5585 | 0.5585 | 0.4606 | 1325516 |
| 1720650900 | 0.648 | 0.2757 | 74.05 | 0.375 | 0.75 | 0.3608 | 1208847 |
| 1720564500 | 0.3723 | 0.0073 | 2.00 | 0.3511 | 0.43 | 0.3511 | 407422 |
| 1720478100 | 0.365 | 0.027897 | 8.28 | 0.35 | 0.37 | 0.3264 | 417733 |
| 1720218900 | 0.337103 | 0.017103 | 5.34 | 0.328 | 0.3474 | 0.31 | 719050 |
| 1720040640 | 0.32 | 0.002 | 0.63 | 0.306 | 0.3711999 | 0.301 | 1133057 |
| 1719959700 | 0.318 | -0.026 | -7.56 | 0.34 | 0.34 | 0.3115 | 368428 |
| 1719873300 | 0.3439999 | 0.0239999 | 7.50 | 0.3635 | 0.55 | 0.2839999 | 5834408 |
| 1719614100 | 0.32 | -0.264 | -45.21 | 0.5403 | 0.59 | 0.3066999 | 2481667 |
| 1719527700 | 0.584 | 0.0200001 | 3.55 | 0.5664 | 0.5868 | 0.5306 | 128872 |
| 1719441300 | 0.5639999 | -0.022 | -3.75 | 0.61 | 0.633 | 0.561 | 241455 |
| 1719354900 | 0.586 | -0.021 | -3.46 | 0.6474 | 0.67 | 0.55 | 834516 |
| 1719268500 | 0.607 | 0.0274 | 4.73 | 0.6002999 | 0.648 | 0.5837 | 103589 |
| 1719009300 | 0.5796 | -0.0403 | -6.50 | 0.6601 | 0.6689 | 0.5796 | 174092 |
| 1718922900 | 0.6199 | 0.0499001 | 8.75 | 0.601 | 0.62 | 0.5701 | 190568 |
| 1718750100 | 0.5699999 | -0.1 | -14.93 | 0.7 | 0.7036 | 0.52 | 472845 |
| 1718663700 | 0.67 | 0.0089 | 1.35 | 0.6713 | 0.6949999 | 0.6624 | 56085 |
| 1718404500 | 0.6611 | -0.0318 | -4.59 | 0.6811 | 0.708609 | 0.66 | 74097 |
| 1718318100 | 0.6929 | -0.0071 | -1.01 | 0.72 | 0.72 | 0.68 | 36861 |
| 1718231700 | 0.7 | -0.01 | -1.41 | 0.7115 | 0.73 | 0.68 | 179761 |
| 1718145300 | 0.71 | 0.006 | 0.85 | 0.6981 | 0.722 | 0.67 | 100549 |
| 1718058900 | 0.704 | -0.0188 | -2.60 | 0.7188 | 0.7191 | 0.672 | 134483 |
| 1717799700 | 0.7228 | 0.0048 | 0.67 | 0.7 | 0.73 | 0.68 | 103027 |
| 1717713300 | 0.718 | 0.0009 | 0.13 | 0.739 | 0.739 | 0.68 | 97201 |
| 1717626900 | 0.7171 | 0.007 | 0.99 | 0.6899999 | 0.74 | 0.6804 | 128292 |
| 1717540500 | 0.7101 | 0.0021 | 0.30 | 0.73 | 0.745699 | 0.7 | 76059 |
| 1717454100 | 0.708 | 0.007 | 1.00 | 0.72 | 0.7288 | 0.6951 | 106100 |
| 1717194900 | 0.701 | -0.0162 | -2.26 | 0.748 | 0.748 | 0.6949999 | 62576 |
| 1717108500 | 0.7171999 | 0.0171999 | 2.46 | 0.71 | 0.75 | 0.68 | 102082 |
| 1717022100 | 0.7 | -0.0077 | -1.09 | 0.71 | 0.72 | 0.66 | 135532 |
| 1716935700 | 0.7077 | -0.081 | -10.27 | 0.7942 | 0.8 | 0.65 | 319855 |
| 1716590100 | 0.7887 | -0.0363 | -4.40 | 0.8066 | 0.8465 | 0.7622 | 158744 |
| 1716503700 | 0.825 | 0.0199 | 2.47 | 0.798 | 0.85 | 0.77 | 399823 |
| 1716417300 | 0.8051 | -0.02495 | -3.01 | 0.8 | 0.86 | 0.75 | 522161 |
| 1716330900 | 0.83005 | 0.04015 | 5.08 | 0.9984 | 0.9984 | 0.7 | 5821610 |
| 1716244500 | 0.7899 | -0.011999 | -1.50 | 0.8191 | 0.824 | 0.77 | 18730 |
| 1715985300 | 0.801899 | 0.011899 | 1.51 | 0.79 | 0.802 | 0.7701 | 16874 |
| 1715898900 | 0.79 | 0 | 0.00 | 0.8139999 | 0.8549 | 0.77 | 56320 |
| 1715812500 | 0.79 | -0.02 | -2.47 | 0.79 | 0.8199999 | 0.78 | 49855 |
| 1715726100 | 0.81 | 0.0191 | 2.41 | 0.8 | 0.84 | 0.751 | 65043 |
| 1715639700 | 0.7909 | 0.0299 | 3.93 | 0.761 | 0.83 | 0.761 | 91366 |
| 1715380500 | 0.761 | -0.124 | -14.01 | 0.8805 | 0.914 | 0.7 | 96952 |
| 1715294100 | 0.885 | -0.003 | -0.34 | 0.885 | 0.9 | 0.86 | 24925 |
| 1715207700 | 0.888 | 0.0013 | 0.15 | 0.9061 | 0.93 | 0.86 | 52707 |
| 1715121300 | 0.8867 | 0.016 | 1.84 | 0.8884 | 0.9236 | 0.8199999 | 122123 |
| 1715034900 | 0.8707 | -0.0939 | -9.73 | 0.9819 | 1.0399 | 0.87 | 118180 |
| 1714775700 | 0.9646 | -0.1554 | -13.88 | 1.1399999 | 1.1499 | 0.91 | 166698 |
| 1714689300 | 1.12 | 0.08 | 7.69 | 1.02 | 1.16 | 1.01 | 232280 |
| 1714602900 | 1.04 | 0.12 | 13.39 | 0.96 | 1.04 | 0.96 | 61183 |
| 1714516500 | 0.91715 | 0.04305 | 4.93 | 0.8699 | 0.959 | 0.8494 | 34713 |
| 1714430100 | 0.8741 | -0.006 | -0.68 | 0.89 | 0.9 | 0.8412 | 21374 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
