Stockscreener 앱 받기
4.65
3.79%
0.17
시간 외 거래:
4.65
Cingulate Inc 주식 (CING) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $4.90 | $4.43 | $0.47 | 98,035.0 | +3.79% |
| 2024-11-20 | $5.02 | $4.28 | $0.7425 | 398,151.0 | +9.27% |
| 2024-11-19 | $4.14 | $4.00 | $0.1418 | 27,477.0 | +1.99% |
| 2024-11-18 | $4.19 | $4.01 | $0.18 | 55,424.0 | -4.29% |
| 2024-11-15 | $4.32 | $4.10 | $0.2158 | 51,735.0 | -0.47% |
| 2024-11-14 | $4.48 | $4.22 | $0.26 | 103,092.0 | -2.54% |
| 2024-11-13 | $4.43 | $4.05 | $0.3837 | 220,975.0 | +3.84% |
| 2024-11-12 | $4.99 | $4.13 | $0.86 | 398,875.0 | -7.74% |
| 2024-11-11 | $4.58 | $3.54 | $1.04 | 520,072.0 | +30.26% |
| 2024-11-08 | $3.57 | $3.29 | $0.28 | 136,594.0 | +0.87% |
| 2024-11-07 | $3.59 | $3.02 | $0.57 | 1,528,231.0 | +2.38% |
| 2024-11-06 | $3.70 | $3.30 | $0.40 | 117,840.0 | -7.95% |
| 2024-11-05 | $3.85 | $3.64 | $0.21 | 66,605.0 | -4.70% |
| 2024-11-04 | $3.94 | $3.80 | $0.14 | 43,448.0 | -0.52% |
| 2024-11-01 | $4.10 | $3.81 | $0.29 | 66,391.0 | -4.70% |
| 2024-10-31 | $4.29 | $3.95 | $0.3388 | 103,212.0 | -5.16% |
| 2024-10-30 | $4.48 | $4.19 | $0.29 | 105,076.0 | -2.96% |
| 2024-10-29 | $4.47 | $4.33 | $0.1359 | 62,667.0 | +1.15% |
| 2024-10-28 | $4.55 | $4.25 | $0.30 | 85,894.0 | -0.69% |
| 2024-10-25 | $4.75 | $4.31 | $0.4434 | 92,096.0 | -5.62% |
| 2024-10-24 | $4.79 | $4.52 | $0.27 | 48,091.0 | -0.86% |
| 2024-10-23 | $5.18 | $4.50 | $0.6799 | 87,604.0 | -10.02% |
Cingulate Inc 주식 (CING) 연도별 가격 이력
이 심층 분석에서는 Cingulate Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CING 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cingulate Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cingulate Inc 주식 (CING) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $5.02 | $3.02 | $2.00 | 3,930,980.0 | +15.10% |
| 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 주식 (CING) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Cingulate Inc 주식 (CING) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $264.0 | $204.0 | $60.00 | 4,552.6 | +0.74% |
| 2022-11 | $300.0 | $159.4 | $140.6 | 4,300.8 | -8.08% |
| 2022-10 | $350.4 | $226.8 | $123.6 | 3,408.4 | +0.93% |
| 2022-09 | $410.4 | $225.0 | $185.4 | 7,662.8 | -35.15% |
| 2022-08 | $480.0 | $288.0 | $192.0 | 15,667.8 | +34.15% |
| 2022-07 | $405.6 | $274.8 | $130.8 | 1,969.0 | -15.75% |
| 2022-06 | $384.0 | $264.0 | $120.0 | 4,723.0 | +33.94% |
| 2022-05 | $384.0 | $249.6 | $134.4 | 3,349.5 | -32.72% |
| 2022-04 | $470.4 | $372.0 | $98.45 | 2,972.7 | -17.77% |
| 2022-03 | $528.0 | $276.0 | $252.0 | 15,901.2 | +37.76% |
| 2022-02 | $463.2 | $276.0 | $187.2 | 7,629.6 | -22.70% |
| 2022-01 | $463.2 | $408.0 | $55.20 | 801.5 | +0.00% |
0.93%
3.55%
자본화:
|
볼륨(24시간):