Get the Stockscreener App
4.075
5.67%
-0.245
After Hours:
4.09
0.015
+0.37%
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 05, 2025, is $4.075.
- 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 1,800% to $4.075 now.
- The 52-week high stock price for CING is $20.83, representing a 411.17% increase from the current share price, occurred on August 16, 2024.
- The 52-week low stock price for CING is $1.8001, indicating a -55.83% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2025 | $4.31 | $4.02 | $0.29 | 53,315.0 | -5.67% |
| May 02, 2025 | $4.41 | $4.25 | $0.16 | 39,054.0 | +0.47% |
| May 01, 2025 | $4.32 | $4.14 | $0.1814 | 28,189.0 | +2.14% |
| Apr 30, 2025 | $4.33 | $4.00 | $0.325 | 124,420.0 | +0.72% |
| Apr 29, 2025 | $4.40 | $4.03 | $0.37 | 256,266.0 | -3.91% |
| Apr 28, 2025 | $4.46 | $4.22 | $0.2352 | 111,036.0 | +1.16% |
| Apr 25, 2025 | $4.52 | $4.16 | $0.36 | 115,485.0 | -0.92% |
| Apr 24, 2025 | $4.40 | $4.25 | $0.15 | 78,881.0 | +2.12% |
| Apr 23, 2025 | $4.44 | $4.22 | $0.2215 | 104,107.0 | +2.16% |
| Apr 22, 2025 | $4.37 | $4.10 | $0.27 | 139,732.0 | +2.21% |
| Apr 21, 2025 | $4.28 | $4.03 | $0.2503 | 93,485.0 | -4.01% |
| Apr 17, 2025 | $4.27 | $4.04 | $0.2297 | 61,107.0 | +1.44% |
| Apr 16, 2025 | $4.42 | $4.05 | $0.37 | 77,644.0 | -3.46% |
| Apr 15, 2025 | $4.61 | $3.97 | $0.64 | 135,117.0 | +7.71% |
| Apr 14, 2025 | $4.02 | $3.85 | $0.17 | 37,998.0 | +5.79% |
| Apr 11, 2025 | $3.80 | $3.62 | $0.18 | 71,204.0 | +3.83% |
| Apr 10, 2025 | $3.77 | $3.55 | $0.2194 | 65,635.0 | -0.54% |
| Apr 09, 2025 | $3.79 | $3.40 | $0.39 | 193,354.0 | +1.94% |
| Apr 08, 2025 | $3.86 | $3.61 | $0.25 | 58,790.0 | -3.48% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $4.41 | $4.02 | $0.39 | 173,873.0 | -3.21% |
| 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% |
0.39%
3.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):