3.73
price down icon6.52%   -0.26
after-market Dopo l'orario di chiusura: 3.80 0.07 +1.88%
loading

Storico Dei Prezzi Delle Azioni Di Cingulate Inc (CING)

Data Alto Basso Alto - Basso Volume % Modifica
2025-09-02 $3.99 $3.71 $0.28 171,329.0 -6.52%
2025-08-29 $4.07 $3.90 $0.166 79,354.0 +1.27%
2025-08-28 $4.23 $3.88 $0.3471 239,705.0 -5.74%
2025-08-27 $4.37 $4.16 $0.2119 77,012.0 -2.79%
2025-08-26 $4.43 $4.12 $0.31 144,006.0 +2.26%
2025-08-25 $4.28 $4.11 $0.1699 106,049.0 +0.36%
2025-08-22 $4.19 $3.95 $0.2375 131,394.0 +5.01%
2025-08-21 $4.19 $3.81 $0.38 137,496.0 +2.31%
2025-08-20 $3.92 $3.71 $0.2117 77,046.0 +3.72%
2025-08-19 $4.19 $3.75 $0.4391 175,394.0 -9.62%
2025-08-18 $4.21 $3.96 $0.25 64,387.0 +2.97%
2025-08-15 $4.31 $3.91 $0.3972 115,769.0 -2.18%
2025-08-14 $4.31 $3.82 $0.49 368,059.0 +12.23%
2025-08-13 $4.13 $3.50 $0.6256 469,794.0 -10.02%
2025-08-12 $4.30 $4.03 $0.27 167,330.0 +0.99%
2025-08-11 $4.25 $4.02 $0.23 92,540.0 -2.88%
2025-08-08 $4.38 $4.01 $0.3699 161,856.0 -0.95%
2025-08-07 $4.65 $4.20 $0.45 119,641.0 -6.86%
2025-08-06 $5.30 $4.24 $1.06 407,434.0 -16.61%
2025-08-05 $5.56 $5.28 $0.2748 56,523.0 -3.39%

Cingulate Inc Stock (CING) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Cingulate Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni CING. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Cingulate Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Cingulate Inc Storia dei prezzi delle azioni (CING) 2025

Mese Alto Basso Alto - Basso Volume % Modifica
2025-09 $3.99 $3.71 $0.28 342,658.0 -6.52%
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 Storia dei prezzi delle azioni (CING) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
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 Storia dei prezzi delle azioni (CING) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
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%
$25.89
price up icon 4.10%
$85.98
price up icon 1.62%
$23.84
price up icon 0.59%
$100.62
price up icon 0.62%
$145.30
price up icon 6.76%
biotechnology ONC
$332.04
price up icon 8.49%
Capitalizzazione:     |  Volume (24 ore):