Get the Stockscreener App
6.36
5.22%
-0.35
Pre-market:
6.24
-0.12
-1.89%
Cingulate Inc Stock (CING) Price History
The historical daily chart and data for Cingulate Inc stock (CING), show that the latest closing stock price as of March 25, 2026, is $6.36.
- Cingulate Inc all-time high stock price is $187.20, occurred on September 20, 2023.
- The lowest Cingulate Inc stock price recorded was $0.2145 on August 08, 2024. Since then, Cingulate Inc's stock price has risen over 2,865% to $6.36 now.
- The 52-week high stock price for CING is $11.89, representing a 86.95% increase from the current share price, occurred on March 17, 2026.
- The 52-week low stock price for CING is $3.20, indicating a -49.69% decrease from the current share price, occurred on November 17, 2025.
- The closing price of Cingulate Inc (CING) stock in the beginning of 2025 was $1.85. The stock closed the year at $1.00, a loss of over -45.95% for the year.
The table below shows more information about CING historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 25, 2026 | $6.89 | $6.20 | $0.69 | 531,370.0 | -5.22% |
| Mar 24, 2026 | $6.98 | $6.31 | $0.6699 | 576,190.0 | -3.17% |
| Mar 23, 2026 | $7.36 | $6.68 | $0.6763 | 554,968.0 | -6.10% |
| Mar 20, 2026 | $7.99 | $6.60 | $1.39 | 1,181,840.0 | -1.73% |
| Mar 19, 2026 | $8.20 | $6.90 | $1.30 | 1,109,141.0 | -6.59% |
| Mar 18, 2026 | $11.10 | $7.81 | $3.29 | 2,187,190.0 | -31.05% |
| Mar 17, 2026 | $11.89 | $10.40 | $1.49 | 1,165,939.0 | +8.77% |
| Mar 16, 2026 | $10.90 | $9.25 | $1.65 | 2,083,980.0 | +23.36% |
| Mar 13, 2026 | $9.48 | $8.50 | $0.98 | 539,581.0 | -4.71% |
| Mar 12, 2026 | $9.43 | $8.35 | $1.08 | 683,946.0 | +7.17% |
| Mar 11, 2026 | $8.85 | $7.83 | $1.02 | 643,752.0 | +8.13% |
| Mar 10, 2026 | $7.91 | $6.91 | $0.9999 | 491,222.0 | +14.89% |
| Mar 09, 2026 | $7.00 | $6.20 | $0.80 | 411,558.0 | +6.53% |
| Mar 06, 2026 | $6.60 | $6.13 | $0.47 | 344,084.0 | -1.98% |
| Mar 05, 2026 | $7.00 | $6.51 | $0.49 | 311,062.0 | -2.38% |
| Mar 04, 2026 | $6.88 | $6.30 | $0.58 | 246,842.0 | +6.50% |
| Mar 03, 2026 | $6.54 | $6.17 | $0.37 | 301,290.0 | -3.52% |
| Mar 02, 2026 | $6.69 | $5.95 | $0.74 | 276,083.0 | +4.31% |
| Feb 27, 2026 | $6.50 | $6.08 | $0.4223 | 348,724.0 | -3.39% |
| Feb 26, 2026 | $6.88 | $6.43 | $0.45 | 389,207.0 | -4.70% |
| Feb 25, 2026 | $7.15 | $6.40 | $0.75 | 436,074.0 | +7.41% |
| Feb 24, 2026 | $6.39 | $5.91 | $0.48 | 307,115.0 | +4.11% |
Cingulate Inc Stock (CING) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cingulate Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CING shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cingulate Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cingulate Inc Stock (CING) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $11.89 | $5.95 | $5.94 | 14,171,408.0 | +1.44% |
| Feb, 2026 | $7.92 | $5.53 | $2.39 | 6,978,517.0 | +9.23% |
| Jan, 2026 | $6.74 | $4.26 | $2.48 | 6,569,048.0 | +32.26% |
Cingulate Inc Stock (CING) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $4.48 | $3.57 | $0.91 | 2,672,493.0 | +12.60% |
| Nov, 2025 | $3.90 | $3.20 | $0.705 | 2,583,738.0 | -1.58% |
| Oct, 2025 | $4.44 | $3.52 | $0.92 | 5,425,267.0 | -3.32% |
| Sep, 2025 | $4.12 | $3.46 | $0.6629 | 3,146,367.0 | -1.75% |
| Aug, 2025 | $5.74 | $3.50 | $2.24 | 3,417,513.0 | -22.97% |
| Jul, 2025 | $6.01 | $3.97 | $2.04 | 2,350,423.0 | +27.27% |
| Jun, 2025 | $5.49 | $3.81 | $1.68 | 2,218,874.0 | +3.83% |
| May, 2025 | $4.41 | $3.28 | $1.13 | 5,024,267.0 | -6.89% |
| Apr, 2025 | $4.61 | $3.40 | $1.21 | 2,200,170.0 | -2.09% |
| Mar, 2025 | $4.46 | $3.47 | $0.9916 | 1,533,799.0 | +4.37% |
| Feb, 2025 | $5.03 | $3.92 | $1.11 | 1,844,145.0 | -9.45% |
| Jan, 2025 | $5.59 | $4.27 | $1.32 | 4,518,643.0 | -7.71% |
Cingulate Inc Stock (CING) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.10 | $4.00 | $1.10 | 1,524,770.0 | +14.22% |
| Nov, 2024 | $5.02 | $3.02 | $2.00 | 4,371,583.0 | +7.92% |
| Oct, 2024 | $5.23 | $3.95 | $1.28 | 2,224,101.0 | -19.84% |
| Sep, 2024 | $7.69 | $4.85 | $2.84 | 6,612,255.0 | -36.12% |
| Aug, 2024 | $20.83 | $1.80 | $19.03 | 237,174,693.9 | +86.21% |
| Jul, 2024 | $9.00 | $3.41 | $5.59 | 1,590,581.3 | +10.34% |
| Jun, 2024 | $8.95 | $3.68 | $5.27 | 470,010.8 | -54.35% |
| May, 2024 | $13.92 | $7.80 | $6.12 | 721,042.9 | -23.57% |
| Apr, 2024 | $14.04 | $9.00 | $5.04 | 181,968.1 | -16.62% |
| Mar, 2024 | $18.00 | $12.36 | $5.64 | 378,392.9 | -18.22% |
| Feb, 2024 | $58.32 | $12.00 | $46.32 | 1,024,654.1 | -56.61% |
| Jan, 2024 | $106.8 | $35.16 | $71.64 | 461,576.8 | -59.48% |
1.82%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):