4.245
price up icon0.12%   0.005
after-market After Hours: 4.06 -0.185 -4.36%
loading

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 June 05, 2025, is $4.245.
  • 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 1,879% to $4.245 now.
  • The 52-week high stock price for CING is $20.83, representing a 390.69% increase from the current share price, occurred on August 16, 2024.
  • The 52-week low stock price for CING is $1.8001, indicating a -57.59% decrease from the current share price, occurred on August 14, 2024.
  • 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:
Date High Low High - Low Volume % Change
Jun 05, 2025 $4.30 $4.14 $0.16 59,807.0 +0.12%
Jun 04, 2025 $4.24 $3.99 $0.25 85,115.0 +6.53%
Jun 03, 2025 $4.08 $3.92 $0.16 61,533.0 +0.00%
Jun 02, 2025 $4.00 $3.81 $0.19 108,711.0 +1.53%
May 30, 2025 $4.04 $3.86 $0.18 90,535.0 -1.75%
May 29, 2025 $4.08 $3.88 $0.2045 101,347.0 -0.25%
May 28, 2025 $4.05 $3.70 $0.349 284,537.0 +8.99%
May 27, 2025 $3.74 $3.54 $0.1997 143,140.0 +0.27%
May 23, 2025 $3.68 $3.40 $0.28 159,772.0 +3.68%
May 22, 2025 $3.57 $3.28 $0.29 201,575.0 +6.01%
May 21, 2025 $3.63 $3.30 $0.33 282,628.0 -8.01%
May 20, 2025 $4.01 $3.54 $0.475 2,101,869.0 -4.99%
May 19, 2025 $4.01 $3.72 $0.2866 59,196.0 -0.26%
May 16, 2025 $3.97 $3.75 $0.2162 107,202.0 -1.16%
May 15, 2025 $4.25 $3.85 $0.3999 147,310.0 -9.06%
May 14, 2025 $4.35 $3.82 $0.53 519,355.0 +8.70%
May 13, 2025 $4.35 $3.83 $0.52 171,301.0 -1.76%
May 12, 2025 $4.08 $3.89 $0.1924 42,174.0 -0.75%
May 09, 2025 $4.15 $3.75 $0.40 168,923.0 -1.96%
May 08, 2025 $4.14 $3.92 $0.215 51,878.0 +3.81%
May 07, 2025 $4.17 $3.90 $0.2664 97,561.0 -2.72%

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
Jun, 2025 $4.30 $3.81 $0.49 374,973.0 +8.29%
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%
$1.15
price down icon 0.86%
$580.59
price up icon 1.24%
$308.00
price up icon 0.88%
$36.54
price up icon 1.27%
$4.8111
price up icon 1.29%
$483.07
price down icon 0.38%
Cap:     |  Volume (24h):