ストックスクリーナーアプリを入手
3.73
1.36%
0.05
アフターアワーズ：
3.70
-0.03
-0.80%
Cingulate Inc (CING) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11-07 | $3.75 | $3.62 | $0.135 | 55,510.0 | +1.36% |
| 2025-11-06 | $3.85 | $3.68 | $0.17 | 33,280.0 | -3.66% |
| 2025-11-05 | $3.90 | $3.65 | $0.2527 | 245,283.0 | +3.24% |
| 2025-11-04 | $3.80 | $3.66 | $0.14 | 65,961.0 | -2.63% |
| 2025-11-03 | $3.83 | $3.64 | $0.194 | 177,314.0 | +0.26% |
| 2025-10-31 | $3.82 | $3.57 | $0.25 | 173,470.0 | +4.99% |
| 2025-10-30 | $3.65 | $3.52 | $0.13 | 118,268.0 | +1.40% |
| 2025-10-29 | $3.73 | $3.52 | $0.205 | 117,148.0 | -2.20% |
| 2025-10-28 | $3.85 | $3.53 | $0.32 | 659,326.0 | -3.19% |
| 2025-10-27 | $3.92 | $3.75 | $0.1701 | 175,627.0 | -2.59% |
| 2025-10-24 | $4.04 | $3.70 | $0.34 | 368,514.0 | +7.82% |
| 2025-10-23 | $3.76 | $3.55 | $0.2104 | 240,882.0 | -1.92% |
| 2025-10-22 | $3.89 | $3.57 | $0.32 | 236,878.0 | -5.19% |
| 2025-10-21 | $3.90 | $3.68 | $0.22 | 120,144.0 | +1.05% |
| 2025-10-20 | $3.99 | $3.75 | $0.24 | 141,458.0 | +2.97% |
| 2025-10-17 | $3.88 | $3.66 | $0.22 | 186,017.0 | -2.63% |
| 2025-10-16 | $4.16 | $3.75 | $0.405 | 397,087.0 | -5.00% |
| 2025-10-15 | $4.40 | $3.97 | $0.4299 | 560,272.0 | -3.61% |
| 2025-10-14 | $4.25 | $3.73 | $0.52 | 662,664.0 | +2.47% |
| 2025-10-13 | $4.15 | $3.96 | $0.188 | 79,443.0 | -1.46% |
| 2025-10-10 | $4.40 | $4.03 | $0.37 | 172,641.0 | -5.52% |
| 2025-10-09 | $4.40 | $4.16 | $0.24 | 143,301.0 | +3.33% |
Cingulate Inc (CING) 株の年ごとの株価履歴
この詳細な分析では、Cingulate Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCING株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Cingulate Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のCingulate Inc (CING) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $3.90 | $3.62 | $0.285 | 632,858.0 | -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% |
2024年のCingulate Inc (CING) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
2023年のCingulate Inc (CING) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
5.44%
0.70%
大文字化:
|
ボリューム (24 時間):