Get the Stockscreener App
4.78
6.94%
0.31
After Hours:
4.79
0.010
+0.21%
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 26, 2026, is $4.78.
- 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 2,128% to $4.78 now.
- The 52-week high stock price for CING is $11.89, representing a 148.74% increase from the current share price, occurred on March 17, 2026.
- The 52-week low stock price for CING is $3.20, indicating a -33.05% 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 |
|---|---|---|---|---|---|
| May 26, 2026 | $5.15 | $4.42 | $0.73 | 862,998.0 | +6.94% |
| May 22, 2026 | $4.95 | $4.41 | $0.54 | 472,325.0 | -5.70% |
| May 21, 2026 | $4.77 | $4.50 | $0.27 | 285,886.0 | +2.38% |
| May 20, 2026 | $4.65 | $4.34 | $0.307 | 244,187.0 | +5.47% |
| May 19, 2026 | $4.51 | $4.33 | $0.18 | 221,941.0 | -2.01% |
| May 18, 2026 | $4.87 | $4.38 | $0.485 | 450,710.0 | -1.97% |
| May 15, 2026 | $4.70 | $4.30 | $0.40 | 458,308.0 | +4.10% |
| May 14, 2026 | $4.87 | $4.30 | $0.572 | 985,066.0 | -10.77% |
| May 13, 2026 | $5.02 | $4.75 | $0.2744 | 374,569.0 | +2.71% |
| May 12, 2026 | $5.30 | $4.75 | $0.55 | 399,391.0 | -3.43% |
| May 11, 2026 | $5.25 | $4.92 | $0.33 | 573,835.0 | -5.88% |
| May 08, 2026 | $5.30 | $5.02 | $0.276 | 253,829.0 | +0.76% |
| May 07, 2026 | $5.47 | $5.10 | $0.37 | 418,995.0 | -1.88% |
| May 06, 2026 | $5.40 | $5.06 | $0.34 | 338,969.0 | +7.03% |
| May 05, 2026 | $5.35 | $4.83 | $0.52 | 434,980.0 | -5.14% |
| May 04, 2026 | $5.54 | $5.12 | $0.42 | 343,799.0 | -2.23% |
| May 01, 2026 | $5.48 | $5.04 | $0.44 | 322,489.0 | +4.27% |
| Apr 30, 2026 | $5.20 | $4.76 | $0.44 | 467,060.0 | +9.34% |
| Apr 29, 2026 | $4.96 | $4.20 | $0.755 | 665,088.0 | +0.64% |
| Apr 28, 2026 | $5.33 | $4.64 | $0.69 | 742,108.0 | -11.03% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $5.54 | $4.30 | $1.24 | 8,305,275.0 | -7.18% |
| 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% |
0.98%
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):