Get the Stockscreener App
0.79
0.00%
+0.00
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 May 16, 2024, is $0.79.
- Cingulate Inc all-time high stock price is $38.60, occurred on February 24, 2023.
- The lowest Cingulate Inc stock price recorded was $0.275 on November 16, 2023. Since then, Cingulate Inc's stock price has risen over 187.27% to $0.79 now.
- The 52-week high stock price for CING is $21.80, representing a 2,659% increase from the current share price, occurred on June 02, 2023.
- The 52-week low stock price for CING is $0.70, indicating a -11.39% decrease from the current share price, occurred on May 10, 2024.
- The closing price of Cingulate Inc (CING) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 16, 2024 | $0.8549 | $0.77 | $0.0849 | 56,319.0 | +0.00% |
| May 15, 2024 | $0.82 | $0.78 | $0.04 | 47,706.0 | -2.47% |
| May 14, 2024 | $0.84 | $0.751 | $0.089 | 64,617.0 | +2.41% |
| May 13, 2024 | $0.83 | $0.761 | $0.069 | 91,275.0 | +3.93% |
| May 10, 2024 | $0.914 | $0.70 | $0.214 | 96,920.0 | -14.01% |
| May 09, 2024 | $0.90 | $0.86 | $0.04 | 24,924.0 | -0.34% |
| May 08, 2024 | $0.93 | $0.86 | $0.07 | 52,306.0 | +0.15% |
| May 07, 2024 | $0.9236 | $0.82 | $0.1036 | 121,523.0 | +1.84% |
| May 06, 2024 | $1.04 | $0.87 | $0.1699 | 117,806.0 | -9.73% |
| May 03, 2024 | $1.15 | $0.91 | $0.2399 | 164,811.0 | -13.88% |
| May 02, 2024 | $1.16 | $1.01 | $0.15 | 231,263.0 | +7.69% |
| May 01, 2024 | $1.04 | $0.96 | $0.08 | 61,077.0 | +13.39% |
| Apr 30, 2024 | $0.959 | $0.8494 | $0.1096 | 34,497.0 | +4.93% |
| Apr 29, 2024 | $0.8935 | $0.8412 | $0.0523 | 20,747.0 | -0.68% |
| Apr 26, 2024 | $0.9299 | $0.84 | $0.0899 | 8,654.0 | +4.77% |
| Apr 25, 2024 | $0.90 | $0.8274 | $0.0726 | 58,104.0 | -3.45% |
| Apr 24, 2024 | $0.8975 | $0.85 | $0.0475 | 18,528.0 | -0.99% |
| Apr 23, 2024 | $0.9206 | $0.8601 | $0.0605 | 37,343.0 | -0.82% |
| Apr 22, 2024 | $0.94 | $0.8344 | $0.1056 | 72,927.0 | +0.78% |
| Apr 19, 2024 | $0.8999 | $0.8263 | $0.0736 | 175,709.0 | -0.10% |
| Apr 18, 2024 | $0.90 | $0.8494 | $0.0506 | 43,767.0 | +3.31% |
| Apr 17, 2024 | $0.89 | $0.8343 | $0.0557 | 152,623.0 | +5.16% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $1.16 | $0.70 | $0.46 | 1,186,866.0 | -13.86% |
| Apr, 2024 | $1.17 | $0.75 | $0.42 | 2,183,617.0 | -16.62% |
| Mar, 2024 | $1.50 | $1.03 | $0.47 | 4,540,715.0 | -18.22% |
| Feb, 2024 | $4.86 | $1.00 | $3.86 | 12,295,849.0 | -56.61% |
| Jan, 2024 | $8.90 | $2.93 | $5.97 | 5,538,921.0 | -59.48% |
Cingulate Inc Stock (CING) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $12.70 | $1.90 | $10.80 | 80,954,410.0 | +22.01% |
| Nov, 2023 | $9.36 | $5.16 | $4.20 | 231,331.1 | -27.09% |
| Oct, 2023 | $15.00 | $8.02 | $6.98 | 58,663.8 | -39.35% |
| Sep, 2023 | $15.60 | $9.70 | $5.90 | 372,687.6 | +10.42% |
| Aug, 2023 | $13.70 | $10.22 | $3.48 | 161,120.6 | +23.24% |
| Jul, 2023 | $21.20 | $10.01 | $11.19 | 1,106,116.7 | -43.98% |
| Jun, 2023 | $21.80 | $16.79 | $5.01 | 61,180.1 | +2.20% |
| May, 2023 | $23.40 | $17.20 | $6.20 | 53,933.2 | -15.74% |
| Apr, 2023 | $23.80 | $18.96 | $4.84 | 30,610.2 | +9.64% |
| Mar, 2023 | $38.20 | $18.00 | $20.20 | 473,751.2 | -44.97% |
| Feb, 2023 | $38.60 | $19.00 | $19.60 | 2,212,881.6 | +86.32% |
| Jan, 2023 | $22.60 | $18.00 | $4.60 | 53,328.2 | -3.93% |
Cingulate Inc Stock (CING) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $22.00 | $17.00 | $5.00 | 54,631.0 | +0.74% |
| Nov, 2022 | $25.00 | $13.28 | $11.72 | 51,609.4 | -8.08% |
| Oct, 2022 | $29.20 | $18.90 | $10.30 | 40,900.6 | +0.93% |
| Sep, 2022 | $34.20 | $18.75 | $15.45 | 91,953.7 | -35.15% |
| Aug, 2022 | $40.00 | $24.00 | $16.00 | 188,013.6 | +34.15% |
| Jul, 2022 | $33.80 | $22.90 | $10.90 | 23,627.7 | -15.75% |
| Jun, 2022 | $32.00 | $22.00 | $10.00 | 56,675.9 | +33.94% |
| May, 2022 | $32.00 | $20.80 | $11.20 | 40,193.4 | -32.72% |
| Apr, 2022 | $39.20 | $31.00 | $8.20 | 35,672.2 | -17.77% |
| Mar, 2022 | $44.00 | $23.00 | $21.00 | 190,814.0 | +37.76% |
| Feb, 2022 | $38.60 | $23.00 | $15.60 | 91,555.1 | -22.70% |
| Jan, 2022 | $38.60 | $34.00 | $4.60 | 9,617.6 | +0.00% |
4.27%
2.59%
Cap:
|
Volume (24h):