Stockscreener 앱 받기
4.36
0.68%
-0.03
Cingulate Inc 주식 (CING) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $4.44 | $4.12 | $0.32 | 228,560.0 | -0.68% |
| 2026-10-15 | $4.58 | $4.28 | $0.295 | 175,957.0 | -3.94% |
| 2026-10-14 | $4.77 | $4.56 | $0.208 | 105,341.0 | -3.18% |
| 2026-10-13 | $4.94 | $4.67 | $0.265 | 73,192.0 | -2.48% |
| 2026-10-12 | $4.89 | $4.81 | $0.0792 | 30,154.0 | -1.02% |
| 2026-10-09 | $4.97 | $4.77 | $0.205 | 27,844.0 | +0.20% |
| 2026-10-08 | $4.98 | $4.75 | $0.23 | 75,736.0 | +0.21% |
| 2026-10-07 | $4.96 | $4.67 | $0.2898 | 115,675.0 | -0.41% |
| 2026-10-06 | $5.00 | $4.75 | $0.25 | 111,672.0 | +2.95% |
| 2026-10-05 | $4.91 | $4.63 | $0.275 | 139,937.0 | -0.21% |
| 2026-10-02 | $4.90 | $4.71 | $0.1986 | 52,616.0 | +0.21% |
| 2026-10-01 | $4.95 | $4.74 | $0.215 | 48,982.0 | -4.04% |
| 2026-09-30 | $5.02 | $4.82 | $0.20 | 66,806.0 | +0.92% |
| 2026-09-29 | $4.97 | $4.84 | $0.1332 | 66,396.0 | +1.76% |
| 2026-09-28 | $4.97 | $4.59 | $0.38 | 171,960.0 | -0.21% |
| 2026-09-25 | $5.12 | $4.80 | $0.32 | 149,485.0 | -4.55% |
| 2026-09-24 | $5.07 | $4.81 | $0.26 | 82,146.0 | +1.61% |
| 2026-09-23 | $5.22 | $4.93 | $0.29 | 119,519.0 | -3.21% |
| 2026-09-22 | $5.35 | $5.12 | $0.2253 | 78,625.0 | -1.63% |
| 2026-09-21 | $5.48 | $5.21 | $0.27 | 71,979.0 | -0.19% |
| 2026-09-18 | $5.28 | $5.09 | $0.19 | 83,187.0 | +1.75% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $5.00 | $4.12 | $0.88 | 1,185,666.0 | -11.92% |
| 2026-09 | $5.50 | $4.59 | $0.9079 | 1,953,504.0 | -4.26% |
| 2026-08 | $5.94 | $4.68 | $1.26 | 3,344,730.0 | +7.93% |
| 2026-07 | $6.04 | $4.20 | $1.85 | 5,403,629.0 | -12.43% |
| 2026-06 | $5.58 | $3.16 | $2.42 | 14,168,467.0 | +31.49% |
| 2026-05 | $5.54 | $3.83 | $1.71 | 10,578,323.0 | -19.22% |
| 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 | 237,174,694.0 | +86.21% |
| 2024-07 | $9.00 | $3.41 | $5.59 | 1,590,582.0 | +10.34% |
| 2024-06 | $8.95 | $3.68 | $5.27 | 470,010.0 | -54.35% |
| 2024-05 | $13.92 | $7.80 | $6.12 | 721,043.0 | -23.57% |
| 2024-04 | $14.04 | $9.00 | $5.04 | 181,969.0 | -16.62% |
| 2024-03 | $18.00 | $12.36 | $5.64 | 378,395.0 | -18.22% |
| 2024-02 | $58.32 | $12.00 | $46.32 | 1,024,656.0 | -56.61% |
| 2024-01 | $106.8 | $35.16 | $71.64 | 461,578.0 | -59.48% |
4.22%
자본화:
|
볼륨(24시간):