Get the Stockscreener App
3.92
0.76%
-0.03
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 December 05, 2025, is $3.92.
- 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 1,728% to $3.92 now.
- The 52-week high stock price for CING is $6.01, representing a 53.32% increase from the current share price, occurred on July 21, 2025.
- The 52-week low stock price for CING is $3.20, indicating a -18.37% decrease from the current share price, occurred on November 17, 2025.
- The closing price of Cingulate Inc (CING) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Dec 05, 2025 | $4.00 | $3.81 | $0.19 | 67,715.0 | -0.48% |
| Dec 04, 2025 | $3.98 | $3.80 | $0.18 | 131,076.0 | +0.00% |
| Dec 03, 2025 | $3.99 | $3.85 | $0.1399 | 82,858.0 | +1.54% |
| Dec 02, 2025 | $3.98 | $3.67 | $0.31 | 109,966.0 | +7.46% |
| Dec 01, 2025 | $3.67 | $3.57 | $0.10 | 53,876.0 | -2.95% |
| Nov 28, 2025 | $3.79 | $3.60 | $0.1938 | 152,848.0 | +1.63% |
| Nov 26, 2025 | $3.72 | $3.62 | $0.10 | 87,238.0 | -0.54% |
| Nov 25, 2025 | $3.71 | $3.40 | $0.315 | 138,650.0 | +4.53% |
| Nov 24, 2025 | $3.58 | $3.45 | $0.1265 | 70,654.0 | +0.00% |
| Nov 21, 2025 | $3.69 | $3.41 | $0.2799 | 100,493.0 | +2.02% |
| Nov 20, 2025 | $3.58 | $3.44 | $0.14 | 59,288.0 | +1.17% |
| Nov 19, 2025 | $3.52 | $3.41 | $0.105 | 44,823.0 | +1.18% |
| Nov 18, 2025 | $3.43 | $3.25 | $0.18 | 94,232.0 | +1.50% |
| Nov 17, 2025 | $3.65 | $3.20 | $0.45 | 241,207.0 | -4.58% |
| Nov 14, 2025 | $3.61 | $3.30 | $0.31 | 222,901.0 | +4.80% |
| Nov 13, 2025 | $3.78 | $3.22 | $0.56 | 378,585.0 | -12.37% |
| Nov 12, 2025 | $3.81 | $3.60 | $0.205 | 168,825.0 | +3.54% |
| Nov 11, 2025 | $3.70 | $3.62 | $0.08 | 48,205.0 | +1.10% |
| Nov 10, 2025 | $3.80 | $3.57 | $0.23 | 198,441.0 | -2.68% |
| Nov 07, 2025 | $3.75 | $3.62 | $0.135 | 55,510.0 | +1.36% |
| Nov 06, 2025 | $3.85 | $3.68 | $0.17 | 33,280.0 | -3.66% |
| Nov 05, 2025 | $3.90 | $3.65 | $0.2527 | 245,283.0 | +3.24% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $4.00 | $3.57 | $0.43 | 445,491.0 | +5.39% |
| 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% |
Cingulate Inc Stock (CING) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $152.4 | $22.80 | $129.6 | 6,746,200.8 | +22.01% |
| Nov, 2023 | $112.3 | $61.92 | $50.40 | 19,277.6 | -27.09% |
| Oct, 2023 | $180.0 | $96.24 | $83.74 | 4,888.6 | -39.35% |
| Sep, 2023 | $187.2 | $116.4 | $70.82 | 31,057.3 | +10.42% |
| Aug, 2023 | $164.4 | $122.6 | $41.76 | 13,426.7 | +23.24% |
| Jul, 2023 | $254.4 | $120.1 | $134.3 | 92,176.4 | -43.98% |
| Jun, 2023 | $261.6 | $201.4 | $60.17 | 5,098.3 | +2.20% |
| May, 2023 | $280.8 | $206.4 | $74.40 | 4,494.4 | -15.74% |
| Apr, 2023 | $285.6 | $227.5 | $58.03 | 2,550.9 | +9.64% |
| Mar, 2023 | $458.4 | $216.0 | $242.4 | 39,479.3 | -44.97% |
| Feb, 2023 | $463.2 | $228.0 | $235.2 | 184,406.8 | +86.32% |
| Jan, 2023 | $271.2 | $216.0 | $55.20 | 4,444.0 | -3.93% |
0.82%
1.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):