3.98
price up icon0.00%   0.00
pre-market  시장 영업 전:  3.86   -0.12   -3.02%
loading

Cingulate Inc 주식 (CING) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-03 $4.08 $3.92 $0.16 61,533.0 +0.00%
2025-06-02 $4.00 $3.81 $0.19 108,711.0 +1.53%
2025-05-30 $4.04 $3.86 $0.18 90,535.0 -1.75%
2025-05-29 $4.08 $3.88 $0.2045 101,347.0 -0.25%
2025-05-28 $4.05 $3.70 $0.349 284,537.0 +8.99%
2025-05-27 $3.74 $3.54 $0.1997 143,140.0 +0.27%
2025-05-23 $3.68 $3.40 $0.28 159,772.0 +3.68%
2025-05-22 $3.57 $3.28 $0.29 201,575.0 +6.01%
2025-05-21 $3.63 $3.30 $0.33 282,628.0 -8.01%
2025-05-20 $4.01 $3.54 $0.475 2,101,869.0 -4.99%
2025-05-19 $4.01 $3.72 $0.2866 59,196.0 -0.26%
2025-05-16 $3.97 $3.75 $0.2162 107,202.0 -1.16%
2025-05-15 $4.25 $3.85 $0.3999 147,310.0 -9.06%
2025-05-14 $4.35 $3.82 $0.53 519,355.0 +8.70%
2025-05-13 $4.35 $3.83 $0.52 171,301.0 -1.76%
2025-05-12 $4.08 $3.89 $0.1924 42,174.0 -0.75%
2025-05-09 $4.15 $3.75 $0.40 168,923.0 -1.96%
2025-05-08 $4.14 $3.92 $0.215 51,878.0 +3.81%
2025-05-07 $4.17 $3.90 $0.2664 97,561.0 -2.72%
2025-05-06 $4.21 $4.00 $0.21 173,406.0 -0.61%

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
2025-06 $4.08 $3.81 $0.27 231,777.0 +1.53%
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

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%
$1.16
price up icon 0.87%
$31.13
price down icon 0.19%
$576.61
price down icon 1.37%
$303.77
price down icon 0.76%
$4.5807
price down icon 0.41%
$487.86
price down icon 0.60%
자본화:     |  볼륨(24시간):