Cingulate Historical Data - CING

Company Name	Stock Ticker Symbol	Market	Type
Cingulate Inc	CING	NASDAQ	Common Stock

	Price Change	Change Percent	Stock Price	Last Traded
	0.00	0.00%	0.79	10:14:43

Open Price	Low Price	High Price	Close Price	Prev Close
0.79	0.7701	0.79		0.79

CING Historical Summary

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	0.8805	0.914	0.70	0.7860268	71,907	-0.0905	-10.28%
1 Month	0.8417	1.16	0.70	0.9087565	78,249	-0.0517	-6.14%
3 Months	1.08	1.50	0.70	1.11	161,014	-0.29	-26.85%
6 Months	5.808	12.70	0.70	5.15	913,352	-5.02	-86.40%
1 Year	19.00	21.80	0.70	7.59	599,477	-18.21	-95.84%
3 Years	100.00	103.00	0.70	18.96	404,877	-99.21	-99.21%
5 Years	100.00	103.00	0.70	18.96	404,877	-99.21	-99.21%

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 16 2024	0.79	0.00	0.00%	0.814	0.8549	0.77	56,320
May 15 2024	0.79	-0.02	-2.47%	0.79	0.82	0.78	49,855
May 14 2024	0.81	0.0191	2.41%	0.80	0.84	0.751	65,043
May 13 2024	0.7909	0.0299	3.93%	0.761	0.83	0.761	91,366
May 10 2024	0.761	-0.124	-14.01%	0.8805	0.914	0.70	96,952
May 09 2024	0.885	-0.003	-0.34%	0.885	0.90	0.86	24,925
May 08 2024	0.888	0.0013	0.15%	0.9061	0.93	0.86	52,707
May 07 2024	0.8867	0.016	1.84%	0.8884	0.9236	0.82	122,123
May 06 2024	0.8707	-0.0939	-9.73%	0.9819	1.0399	0.87	118,180
May 03 2024	0.9646	-0.1554	-13.88%	1.14	1.1499	0.91	166,698
May 02 2024	1.12	0.08	7.69%	1.02	1.16	1.01	232,280
May 01 2024	1.04	0.12	13.39%	0.96	1.04	0.96	61,183
Apr 30 2024	0.91715	0.04305	4.93%	0.8699	0.959	0.8494	34,713
Apr 29 2024	0.8741	-0.006	-0.68%	0.89	0.90	0.8412	21,374
Apr 26 2024	0.8801	0.0401	4.77%	0.8684	0.9299	0.84	8,654
Apr 25 2024	0.84	-0.03	-3.45%	0.84	0.90	0.8274	56,685
Apr 24 2024	0.87	-0.0087	-0.99%	0.8578	0.8975	0.85	18,528
Apr 23 2024	0.8787	-0.0073	-0.82%	0.886	0.920599	0.8601	37,343
Apr 22 2024	0.886	0.0069	0.78%	0.8968	0.94	0.8344	72,927
Apr 19 2024	0.8791	-0.0009	-0.10%	0.8417	0.899899	0.8263	175,709
Apr 18 2024	0.88	0.0282	3.31%	0.8494	0.90	0.8494	43,841
Apr 17 2024	0.8518	0.0418	5.16%	0.8621	0.89	0.8343	152,633