Holen Sie sich die Stockscreener-App
5.09
3.96%
-0.21
Handel nachbörslich:
5.10
0.010
+0.20%
Cingulate Inc-Aktien (CING) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07-07 | $5.30 | $4.91 | $0.39 | 471,639.0 | -3.96% |
| 2026-07-06 | $5.65 | $5.23 | $0.42 | 217,416.0 | -1.49% |
| 2026-07-02 | $5.95 | $5.35 | $0.60 | 375,386.0 | -8.66% |
| 2026-07-01 | $6.04 | $5.31 | $0.7349 | 396,394.0 | +7.68% |
| 2026-06-30 | $5.58 | $5.25 | $0.3274 | 342,661.0 | +2.82% |
| 2026-06-29 | $5.37 | $4.90 | $0.47 | 416,397.0 | +7.26% |
| 2026-06-26 | $4.99 | $4.67 | $0.32 | 329,398.0 | +4.20% |
| 2026-06-25 | $4.96 | $4.71 | $0.25 | 187,096.0 | -1.04% |
| 2026-06-24 | $4.95 | $4.67 | $0.28 | 237,699.0 | -0.41% |
| 2026-06-23 | $5.00 | $4.80 | $0.20 | 221,847.0 | -2.23% |
| 2026-06-22 | $5.08 | $4.83 | $0.255 | 230,131.0 | -1.00% |
| 2026-06-18 | $5.23 | $4.93 | $0.3044 | 474,760.0 | -2.54% |
| 2026-06-17 | $5.30 | $4.65 | $0.65 | 717,926.0 | +8.02% |
| 2026-06-16 | $5.13 | $4.62 | $0.51 | 631,633.0 | -3.85% |
| 2026-06-15 | $5.13 | $4.78 | $0.3549 | 246,777.0 | +1.02% |
| 2026-06-12 | $5.17 | $4.87 | $0.30 | 179,261.0 | -4.13% |
| 2026-06-11 | $5.17 | $4.82 | $0.35 | 293,582.0 | +4.09% |
| 2026-06-10 | $4.98 | $4.65 | $0.33 | 310,896.0 | +5.16% |
| 2026-06-09 | $5.20 | $4.50 | $0.70 | 421,175.0 | +2.65% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07 | $6.04 | $4.91 | $1.13 | 1,460,835.0 | -6.95% |
| 2026-06 | $5.58 | $3.16 | $2.42 | 14,168,467.0 | +31.49% |
| 2026-05 | $5.54 | $3.83 | $1.71 | 10,578,323.0 | -19.22% |
| 2026-04 | $6.76 | $4.20 | $2.56 | 9,549,945.0 | -17.07% |
| 2026-03 | $11.89 | $5.68 | $6.21 | 15,051,904.0 | -0.96% |
| 2026-02 | $7.92 | $5.53 | $2.39 | 6,978,517.0 | +9.23% |
| 2026-01 | $6.74 | $4.26 | $2.48 | 6,569,048.0 | +32.26% |
Cingulate Inc-Aktien (CING) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $4.48 | $3.57 | $0.91 | 2,672,493.0 | +12.60% |
| 2025-11 | $3.90 | $3.20 | $0.705 | 2,583,738.0 | -1.58% |
| 2025-10 | $4.44 | $3.52 | $0.92 | 5,425,267.0 | -3.32% |
| 2025-09 | $4.12 | $3.46 | $0.6629 | 3,146,367.0 | -1.75% |
| 2025-08 | $5.74 | $3.50 | $2.24 | 3,417,513.0 | -22.97% |
| 2025-07 | $6.01 | $3.97 | $2.04 | 2,350,423.0 | +27.27% |
| 2025-06 | $5.49 | $3.81 | $1.68 | 2,218,874.0 | +3.83% |
| 2025-05 | $4.41 | $3.28 | $1.13 | 5,024,267.0 | -6.89% |
| 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% |
1.18%
2.48%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):