Stockscreener 앱 받기
5.33
7.03%
0.35
시간 외 거래:
5.34
0.010
+0.19%
Cingulate Inc 주식 (CING) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $5.40 | $5.06 | $0.34 | 338,969.0 | +7.03% |
| 2026-05-05 | $5.35 | $4.83 | $0.52 | 434,980.0 | -5.14% |
| 2026-05-04 | $5.54 | $5.12 | $0.42 | 343,799.0 | -2.23% |
| 2026-05-01 | $5.48 | $5.04 | $0.44 | 322,489.0 | +4.27% |
| 2026-04-30 | $5.20 | $4.76 | $0.44 | 467,060.0 | +9.34% |
| 2026-04-29 | $4.96 | $4.20 | $0.755 | 665,088.0 | +0.64% |
| 2026-04-28 | $5.33 | $4.64 | $0.69 | 742,108.0 | -11.03% |
| 2026-04-27 | $5.52 | $5.16 | $0.3642 | 411,124.0 | -3.84% |
| 2026-04-24 | $5.85 | $5.42 | $0.43 | 412,834.0 | -2.67% |
| 2026-04-23 | $5.73 | $5.35 | $0.38 | 523,133.0 | +0.18% |
| 2026-04-22 | $5.98 | $5.50 | $0.48 | 608,683.0 | -4.27% |
| 2026-04-21 | $6.60 | $5.84 | $0.755 | 720,704.0 | -2.82% |
| 2026-04-20 | $6.10 | $5.52 | $0.58 | 559,652.0 | +10.64% |
| 2026-04-17 | $5.66 | $5.29 | $0.3698 | 271,580.0 | +3.61% |
| 2026-04-16 | $5.34 | $5.08 | $0.26 | 296,470.0 | +1.15% |
| 2026-04-15 | $5.62 | $5.11 | $0.5149 | 465,906.0 | -2.80% |
| 2026-04-14 | $5.71 | $5.32 | $0.3899 | 524,325.0 | -2.73% |
| 2026-04-13 | $5.95 | $5.36 | $0.59 | 589,640.0 | -4.51% |
| 2026-04-10 | $6.05 | $5.73 | $0.32 | 300,619.0 | -3.36% |
| 2026-04-09 | $6.13 | $5.80 | $0.33 | 241,168.0 | +1.88% |
| 2026-04-08 | $6.30 | $5.84 | $0.455 | 420,383.0 | -1.52% |
| 2026-04-07 | $6.14 | $5.80 | $0.34 | 289,968.0 | -4.19% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $5.54 | $4.83 | $0.71 | 1,779,206.0 | +3.50% |
| 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 주식 (CING) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 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% |
1.77%
0.25%
자본화:
|
볼륨(24시간):