Get the Stockscreener App
4.52
2.59%
-0.12
After Hours:
4.51
-0.010
-0.22%
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 July 27, 2026, is $4.52.
- 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 2,007% to $4.52 now.
- The 52-week high stock price for CING is $11.89, representing a 163.05% increase from the current share price, occurred on March 17, 2026.
- The 52-week low stock price for CING is $3.16, indicating a -30.09% decrease from the current share price, occurred on June 01, 2026.
- 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 |
|---|---|---|---|---|---|
| Jul 27, 2026 | $4.85 | $4.46 | $0.39 | 150,874.0 | -2.59% |
| Jul 24, 2026 | $4.85 | $4.55 | $0.30 | 77,738.0 | -4.13% |
| Jul 23, 2026 | $4.95 | $4.70 | $0.25 | 107,657.0 | +0.00% |
| Jul 22, 2026 | $4.97 | $4.67 | $0.295 | 111,629.0 | +1.36% |
| Jul 21, 2026 | $4.83 | $4.51 | $0.318 | 115,320.0 | +4.71% |
| Jul 20, 2026 | $4.64 | $4.40 | $0.24 | 220,988.0 | +0.44% |
| Jul 17, 2026 | $4.63 | $4.20 | $0.435 | 237,185.0 | +2.48% |
| Jul 16, 2026 | $4.64 | $4.33 | $0.3003 | 321,626.0 | -3.49% |
| Jul 15, 2026 | $4.80 | $4.53 | $0.2724 | 210,211.0 | -2.55% |
| Jul 14, 2026 | $4.81 | $4.66 | $0.15 | 196,383.0 | +0.64% |
| Jul 13, 2026 | $4.90 | $4.51 | $0.39 | 345,942.0 | -4.68% |
| Jul 10, 2026 | $4.98 | $4.70 | $0.28 | 276,670.0 | -0.81% |
| Jul 09, 2026 | $5.03 | $4.81 | $0.22 | 190,462.0 | +2.27% |
| Jul 08, 2026 | $5.05 | $4.76 | $0.29 | 831,357.0 | -4.91% |
| Jul 07, 2026 | $5.30 | $4.91 | $0.39 | 471,700.0 | -3.96% |
| Jul 06, 2026 | $5.65 | $5.23 | $0.42 | 217,416.0 | -1.49% |
| Jul 02, 2026 | $5.95 | $5.35 | $0.60 | 375,386.0 | -8.66% |
| Jul 01, 2026 | $6.04 | $5.31 | $0.7349 | 396,394.0 | +7.68% |
| Jun 30, 2026 | $5.58 | $5.25 | $0.3274 | 342,661.0 | +2.82% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $6.04 | $4.20 | $1.85 | 5,005,812.0 | -17.37% |
| Jun, 2026 | $5.58 | $3.16 | $2.42 | 14,168,467.0 | +31.49% |
| May, 2026 | $5.54 | $3.83 | $1.71 | 10,578,323.0 | -19.22% |
| Apr, 2026 | $6.76 | $4.20 | $2.56 | 9,549,945.0 | -17.07% |
| Mar, 2026 | $11.89 | $5.68 | $6.21 | 15,051,904.0 | -0.96% |
| 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% |
1.97%
0.83%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):