Stockscreener 앱 받기
4.05
2.88%
-0.12
시간 외 거래:
4.18
0.13
+3.21%
Cingulate Inc 주식 (CING) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-08-04 | $5.74 | $4.85 | $0.8898 | 162,591.0 | +10.00% |
| 2025-08-01 | $5.14 | $4.80 | $0.34 | 64,133.0 | -1.54% |
| 2025-07-31 | $5.40 | $5.10 | $0.30 | 58,779.0 | -0.19% |
| 2025-07-30 | $5.40 | $5.13 | $0.2691 | 93,516.0 | +0.58% |
| 2025-07-29 | $5.40 | $4.95 | $0.45 | 253,989.0 | -1.15% |
| 2025-07-28 | $5.53 | $5.21 | $0.3248 | 54,786.0 | -5.09% |
| 2025-07-25 | $5.60 | $5.29 | $0.3136 | 56,612.0 | +2.42% |
| 2025-07-24 | $5.59 | $5.32 | $0.27 | 111,977.0 | -3.59% |
| 2025-07-23 | $5.61 | $5.54 | $0.07 | 24,940.0 | -2.79% |
| 2025-07-22 | $5.84 | $5.41 | $0.4286 | 240,356.0 | +1.24% |
| 2025-07-21 | $6.01 | $5.18 | $0.83 | 272,214.0 | +9.48% |
| 2025-07-18 | $5.25 | $4.77 | $0.48 | 153,385.0 | +7.48% |
| 2025-07-17 | $5.00 | $4.65 | $0.35 | 119,796.0 | +1.91% |
| 2025-07-16 | $4.75 | $4.41 | $0.34 | 97,950.0 | +4.42% |
| 2025-07-15 | $4.78 | $4.41 | $0.37 | 81,961.0 | -4.44% |
| 2025-07-14 | $4.80 | $4.35 | $0.45 | 187,217.0 | +8.74% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $5.74 | $4.01 | $1.73 | 1,157,258.0 | -21.81% |
| 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 주식 (CING) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 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% |
3.70%
1.02%
자본화:
|
볼륨(24시간):