3.78
price down icon8.03%   -0.33
pre-market  시장 영업 전:  4.00   0.22   +5.82%
loading

Cingulate Inc 주식 (CING) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-04 $4.25 $3.75 $0.4965 124,371.0 -8.03%
2025-04-03 $4.25 $3.91 $0.3399 125,575.0 -1.20%
2025-04-02 $4.27 $4.00 $0.27 55,787.0 -2.12%
2025-04-01 $4.43 $4.22 $0.21 105,959.0 -1.16%
2025-03-31 $4.44 $4.22 $0.22 67,139.0 -1.15%
2025-03-28 $4.35 $3.95 $0.40 96,853.0 +0.00%
2025-03-27 $4.46 $4.08 $0.3779 197,825.0 +5.07%
2025-03-26 $4.15 $3.88 $0.2699 61,911.0 +3.50%
2025-03-25 $4.07 $3.87 $0.2012 44,804.0 +1.39%
2025-03-24 $4.10 $3.77 $0.3299 61,173.0 -0.38%
2025-03-21 $4.30 $3.82 $0.4787 129,467.0 -3.18%
2025-03-20 $4.09 $3.82 $0.27 41,985.0 +7.63%
2025-03-19 $3.95 $3.63 $0.3194 58,806.0 +4.26%
2025-03-18 $3.69 $3.62 $0.07 26,587.0 -1.49%
2025-03-17 $3.71 $3.56 $0.145 36,338.0 +3.06%
2025-03-14 $3.73 $3.55 $0.18 54,238.0 -1.10%
2025-03-13 $3.93 $3.63 $0.30 108,696.0 -4.97%
2025-03-12 $3.90 $3.67 $0.23 52,381.0 +4.37%
2025-03-11 $3.88 $3.47 $0.4069 115,785.0 -1.08%
2025-03-10 $3.94 $3.70 $0.24 51,579.0 -4.15%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $4.43 $3.75 $0.6765 536,063.0 -12.09%
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

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

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%
$60.58
price down icon 3.01%
$69.18
price down icon 5.66%
$17.36
price down icon 8.20%
$31.11
price down icon 2.14%
$88.05
price down icon 4.30%
biotechnology ONC
$238.51
price down icon 9.76%
자본화:     |  볼륨(24시간):