Get the Stockscreener App
5.8802
0.34%
0.0098
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 January 28, 2026, is $5.8802.
- 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 2,641% to $5.8802 now.
- The 52-week high stock price for CING is $6.7399, representing a 14.62% increase from the current share price, occurred on January 20, 2026.
- The 52-week low stock price for CING is $3.20, indicating a -45.58% 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 |
|---|---|---|---|---|---|
| Jan 28, 2026 | $6.67 | $5.85 | $0.82 | 250,061.0 | +0.17% |
| Jan 27, 2026 | $5.99 | $5.05 | $0.94 | 475,001.0 | +16.87% |
| Jan 26, 2026 | $5.33 | $4.80 | $0.53 | 527,285.0 | +3.28% |
| Jan 23, 2026 | $5.43 | $4.84 | $0.59 | 554,208.0 | -9.12% |
| Jan 22, 2026 | $5.64 | $5.17 | $0.47 | 327,514.0 | -2.89% |
| Jan 21, 2026 | $6.10 | $5.41 | $0.686 | 346,785.0 | -6.27% |
| Jan 20, 2026 | $6.74 | $5.36 | $1.38 | 569,885.0 | +5.17% |
| Jan 16, 2026 | $5.76 | $5.28 | $0.4799 | 205,056.0 | +3.12% |
| Jan 15, 2026 | $5.63 | $4.83 | $0.7999 | 349,731.0 | +9.68% |
| Jan 14, 2026 | $5.05 | $4.88 | $0.17 | 62,022.0 | +0.81% |
| Jan 13, 2026 | $5.07 | $4.71 | $0.3568 | 97,333.0 | +1.03% |
| Jan 12, 2026 | $5.01 | $4.41 | $0.60 | 228,908.0 | +5.18% |
| Jan 09, 2026 | $5.13 | $4.60 | $0.53 | 431,939.0 | -8.86% |
| Jan 08, 2026 | $5.45 | $4.88 | $0.568 | 618,378.0 | +2.21% |
| Jan 07, 2026 | $5.08 | $4.60 | $0.475 | 183,022.0 | +6.20% |
| Jan 06, 2026 | $4.98 | $4.50 | $0.48 | 270,594.0 | -1.47% |
| Jan 05, 2026 | $4.76 | $4.30 | $0.4636 | 272,544.0 | +8.45% |
| Jan 02, 2026 | $4.40 | $4.26 | $0.14 | 121,666.0 | +0.92% |
| Dec 31, 2025 | $4.34 | $4.10 | $0.2442 | 115,270.0 | +3.33% |
| Dec 30, 2025 | $4.34 | $4.05 | $0.294 | 191,404.0 | +2.94% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $6.74 | $4.26 | $2.48 | 5,891,932.0 | +35.94% |
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% |
0.77%
3.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):