Get the Stockscreener App
6.54
4.31%
0.27
After Hours:
6.43
-0.11
-1.68%
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 02, 2026, is $6.54.
- 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 2,949% to $6.54 now.
- The 52-week high stock price for CING is $7.92, representing a 21.10% increase from the current share price, occurred on February 09, 2026.
- The 52-week low stock price for CING is $3.20, indicating a -51.07% 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 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% |
| Feb 23, 2026 | $6.25 | $5.75 | $0.50 | 320,826.0 | +3.40% |
| Feb 20, 2026 | $6.20 | $5.80 | $0.40 | 207,104.0 | -2.64% |
| Feb 19, 2026 | $6.25 | $5.80 | $0.45 | 268,492.0 | -2.89% |
| Feb 18, 2026 | $6.28 | $5.75 | $0.53 | 268,753.0 | +7.04% |
| Feb 17, 2026 | $5.97 | $5.53 | $0.439 | 385,666.0 | -3.00% |
| Feb 13, 2026 | $6.52 | $5.86 | $0.66 | 254,313.0 | -3.54% |
| Feb 12, 2026 | $6.54 | $6.05 | $0.485 | 307,729.0 | -5.33% |
| Feb 11, 2026 | $7.19 | $6.49 | $0.70 | 449,865.0 | -3.67% |
| Feb 10, 2026 | $7.40 | $6.79 | $0.605 | 275,388.0 | -5.54% |
| Feb 09, 2026 | $7.92 | $6.98 | $0.94 | 573,640.0 | -6.23% |
| Feb 06, 2026 | $7.75 | $6.53 | $1.22 | 528,377.0 | +18.64% |
| Feb 05, 2026 | $7.50 | $6.14 | $1.36 | 912,442.0 | +3.84% |
| Feb 04, 2026 | $6.52 | $6.02 | $0.4999 | 263,794.0 | +0.32% |
| Feb 03, 2026 | $6.28 | $5.98 | $0.30 | 247,722.0 | +1.96% |
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 | $6.69 | $5.95 | $0.74 | 552,166.0 | +4.31% |
| 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% |
2.90%
2.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):