Holen Sie sich die Stockscreener-App
4.07
1.35%
-0.005
Cingulate Inc-Aktien (CING) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-06 | $4.21 | $4.00 | $0.21 | 173,105.0 | -0.12% |
| 2025-05-05 | $4.31 | $4.02 | $0.29 | 53,315.0 | -5.67% |
| 2025-05-02 | $4.41 | $4.25 | $0.16 | 39,054.0 | +0.47% |
| 2025-05-01 | $4.32 | $4.14 | $0.1814 | 28,189.0 | +2.14% |
| 2025-04-30 | $4.33 | $4.00 | $0.325 | 124,420.0 | +0.72% |
| 2025-04-29 | $4.40 | $4.03 | $0.37 | 256,266.0 | -3.91% |
| 2025-04-28 | $4.46 | $4.22 | $0.2352 | 111,036.0 | +1.16% |
| 2025-04-25 | $4.52 | $4.16 | $0.36 | 115,485.0 | -0.92% |
| 2025-04-24 | $4.40 | $4.25 | $0.15 | 78,881.0 | +2.12% |
| 2025-04-23 | $4.44 | $4.22 | $0.2215 | 104,107.0 | +2.16% |
| 2025-04-22 | $4.37 | $4.10 | $0.27 | 139,732.0 | +2.21% |
| 2025-04-21 | $4.28 | $4.03 | $0.2503 | 93,485.0 | -4.01% |
| 2025-04-17 | $4.27 | $4.04 | $0.2297 | 61,107.0 | +1.44% |
| 2025-04-16 | $4.42 | $4.05 | $0.37 | 77,644.0 | -3.46% |
| 2025-04-15 | $4.61 | $3.97 | $0.64 | 135,117.0 | +7.71% |
| 2025-04-14 | $4.02 | $3.85 | $0.17 | 37,998.0 | +5.79% |
| 2025-04-11 | $3.80 | $3.62 | $0.18 | 71,204.0 | +3.83% |
| 2025-04-10 | $3.77 | $3.55 | $0.2194 | 65,635.0 | -0.54% |
| 2025-04-09 | $3.79 | $3.40 | $0.39 | 193,354.0 | +1.94% |
| 2025-04-08 | $3.86 | $3.61 | $0.25 | 58,790.0 | -3.48% |
Cingulate Inc-Aktien (CING) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Cingulate Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CING-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Cingulate Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Cingulate Inc-Aktien (CING) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $4.41 | $4.00 | $0.41 | 293,663.0 | -3.33% |
| 2025-04 | $4.61 | $3.40 | $1.21 | 2,200,170.0 | -2.09% |
| 2025-03 | $4.46 | $3.47 | $0.9916 | 1,533,799.0 | +4.37% |
| 2025-02 | $5.03 | $3.92 | $1.11 | 1,844,145.0 | -9.45% |
| 2025-01 | $5.59 | $4.27 | $1.32 | 4,518,643.0 | -7.71% |
Cingulate Inc-Aktien (CING) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $5.10 | $4.00 | $1.10 | 1,524,770.0 | +14.22% |
| 2024-11 | $5.02 | $3.02 | $2.00 | 4,371,583.0 | +7.92% |
| 2024-10 | $5.23 | $3.95 | $1.28 | 2,224,101.0 | -19.84% |
| 2024-09 | $7.69 | $4.85 | $2.84 | 6,612,255.0 | -36.12% |
| 2024-08 | $20.83 | $1.80 | $19.03 | 237,174,693.9 | +86.21% |
| 2024-07 | $9.00 | $3.41 | $5.59 | 1,590,581.3 | +10.34% |
| 2024-06 | $8.95 | $3.68 | $5.27 | 470,010.8 | -54.35% |
| 2024-05 | $13.92 | $7.80 | $6.12 | 721,042.9 | -23.57% |
| 2024-04 | $14.04 | $9.00 | $5.04 | 181,968.1 | -16.62% |
| 2024-03 | $18.00 | $12.36 | $5.64 | 378,392.9 | -18.22% |
| 2024-02 | $58.32 | $12.00 | $46.32 | 1,024,654.1 | -56.61% |
| 2024-01 | $106.8 | $35.16 | $71.64 | 461,576.8 | -59.48% |
Cingulate Inc-Aktien (CING) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $152.4 | $22.80 | $129.6 | 6,746,200.8 | +22.01% |
| 2023-11 | $112.3 | $61.92 | $50.40 | 19,277.6 | -27.09% |
| 2023-10 | $180.0 | $96.24 | $83.74 | 4,888.6 | -39.35% |
| 2023-09 | $187.2 | $116.4 | $70.82 | 31,057.3 | +10.42% |
| 2023-08 | $164.4 | $122.6 | $41.76 | 13,426.7 | +23.24% |
| 2023-07 | $254.4 | $120.1 | $134.3 | 92,176.4 | -43.98% |
| 2023-06 | $261.6 | $201.4 | $60.17 | 5,098.3 | +2.20% |
| 2023-05 | $280.8 | $206.4 | $74.40 | 4,494.4 | -15.74% |
| 2023-04 | $285.6 | $227.5 | $58.03 | 2,550.9 | +9.64% |
| 2023-03 | $458.4 | $216.0 | $242.4 | 39,479.3 | -44.97% |
| 2023-02 | $463.2 | $228.0 | $235.2 | 184,406.8 | +86.32% |
| 2023-01 | $271.2 | $216.0 | $55.20 | 4,444.0 | -3.93% |
6.54%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):