Get the Stockscreener App
3.96
0.25%
0.010
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 $3.96.
- 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 1,746% to $3.96 now.
- The 52-week high stock price for CING is $6.01, representing a 51.77% increase from the current share price, occurred on July 21, 2025.
- The 52-week low stock price for CING is $3.20, indicating a -19.19% 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 | 58,734.0 | +0.98% |
| 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 | 436,510.0 | +6.94% |
| 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% |
0.50%
1.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):