Get the Stockscreener App
4.97
6.20%
0.29
Pre-market:
4.96
-0.010
-0.20%
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 07, 2026, is $4.97.
- 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 2,217% to $4.97 now.
- The 52-week high stock price for CING is $6.01, representing a 20.93% increase from the current share price, occurred on July 21, 2025.
- The 52-week low stock price for CING is $3.20, indicating a -35.61% 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 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% |
| Dec 29, 2025 | $4.20 | $3.92 | $0.28 | 74,568.0 | -2.39% |
| Dec 26, 2025 | $4.20 | $3.85 | $0.35 | 153,696.0 | +3.47% |
| Dec 24, 2025 | $4.07 | $3.95 | $0.12 | 56,509.0 | -0.49% |
| Dec 23, 2025 | $4.20 | $4.00 | $0.20 | 99,742.0 | -2.87% |
| Dec 22, 2025 | $4.30 | $3.90 | $0.40 | 148,357.0 | +5.29% |
| Dec 19, 2025 | $4.07 | $3.81 | $0.255 | 128,922.0 | +2.85% |
| Dec 18, 2025 | $3.99 | $3.84 | $0.15 | 115,614.0 | +1.05% |
| Dec 17, 2025 | $4.10 | $3.82 | $0.28 | 101,015.0 | -1.29% |
| Dec 16, 2025 | $4.18 | $3.87 | $0.31 | 140,417.0 | -6.75% |
| Dec 15, 2025 | $4.48 | $4.01 | $0.4683 | 248,967.0 | -6.53% |
| Dec 12, 2025 | $4.48 | $4.15 | $0.3299 | 214,511.0 | +6.22% |
| Dec 11, 2025 | $4.18 | $3.86 | $0.32 | 207,705.0 | +5.82% |
| Dec 10, 2025 | $4.03 | $3.81 | $0.22 | 89,020.0 | +1.02% |
| Dec 09, 2025 | $3.96 | $3.75 | $0.205 | 115,078.0 | -0.26% |
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 | $5.08 | $4.26 | $0.815 | 1,030,848.0 | +14.52% |
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% |
28.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):