Get the Stockscreener App
0.1026
5.26%
-0.0057
After Hours:
.1044
0.0018
+1.75%
Cyngn Inc Stock (CYN) Price History
The historical daily chart and data for Cyngn Inc stock (CYN), show that the latest closing stock price as of May 03, 2024, is $0.1026.
- Cyngn Inc all-time high stock price is $8.75, occurred on November 02, 2021.
- The lowest Cyngn Inc stock price recorded was $0.10 on April 16, 2024. Since then, Cyngn Inc's stock price has risen over 2.60% to $0.1026 now.
- The 52-week high stock price for CYN is $1.3731, representing a 1,238% increase from the current share price, occurred on June 26, 2023.
- The 52-week low stock price for CYN is $0.10, indicating a -2.53% decrease from the current share price, occurred on April 16, 2024.
- The closing price of Cyngn Inc (CYN) stock in the beginning of 2023 was $4.81. The stock closed the year at $0.6736, a loss of over -86.00% for the year.
The table below shows more information about CYN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $0.1096 | $0.1013 | $0.0083 | 8,180,918.0 | -5.26% |
| May 02, 2024 | $0.1118 | $0.106 | $0.0058 | 6,673,889.0 | -3.13% |
| May 01, 2024 | $0.1139 | $0.108 | $0.0059 | 6,134,063.0 | +0.36% |
| Apr 30, 2024 | $0.1145 | $0.11 | $0.0045 | 7,398,307.0 | -4.30% |
| Apr 29, 2024 | $0.118 | $0.105 | $0.013 | 12,657,093.0 | +6.01% |
| Apr 26, 2024 | $0.111 | $0.105 | $0.006 | 13,744,451.0 | +1.48% |
| Apr 25, 2024 | $0.1135 | $0.10 | $0.0135 | 22,851,248.0 | +1.50% |
| Apr 24, 2024 | $0.1113 | $0.1011 | $0.0102 | 50,807,474.0 | -6.49% |
| Apr 23, 2024 | $0.2588 | $0.103 | $0.1559 | 323,262,011.0 | -5.79% |
| Apr 22, 2024 | $0.125 | $0.1104 | $0.0146 | 3,090,960.0 | +11.93% |
| Apr 19, 2024 | $0.1129 | $0.105 | $0.0079 | 1,595,602.0 | -0.09% |
| Apr 18, 2024 | $0.1124 | $0.105 | $0.0074 | 2,286,423.0 | +5.87% |
| Apr 17, 2024 | $0.11 | $0.10 | $0.010 | 2,446,074.0 | +1.49% |
| Apr 16, 2024 | $0.12 | $0.10 | $0.02 | 6,248,336.0 | -11.12% |
| Apr 15, 2024 | $0.13 | $0.11 | $0.02 | 5,186,701.0 | -21.75% |
| Apr 12, 2024 | $0.16 | $0.14 | $0.02 | 2,606,662.0 | -6.58% |
| Apr 11, 2024 | $0.1569 | $0.1507 | $0.0062 | 839,548.0 | -1.08% |
| Apr 10, 2024 | $0.165 | $0.148 | $0.017 | 1,318,004.0 | +1.89% |
| Apr 09, 2024 | $0.1569 | $0.1483 | $0.0086 | 2,532,094.0 | -1.35% |
| Apr 08, 2024 | $0.1696 | $0.15 | $0.0196 | 828,047.0 | -0.06% |
| Apr 05, 2024 | $0.1648 | $0.155 | $0.0098 | 1,466,995.0 | -8.02% |
| Apr 04, 2024 | $0.1965 | $0.1501 | $0.0464 | 4,436,296.0 | +4.69% |
Cyngn Inc Stock (CYN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cyngn Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CYN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cyngn Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cyngn Inc Stock (CYN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $0.1139 | $0.1013 | $0.0126 | 29,169,788.0 | -7.90% |
| Apr, 2024 | $0.2588 | $0.10 | $0.1588 | 469,175,428.0 | -32.97% |
| Mar, 2024 | $0.2155 | $0.145 | $0.0705 | 81,375,899.0 | -7.72% |
| Feb, 2024 | $0.247 | $0.1528 | $0.0942 | 116,027,878.0 | -22.70% |
| Jan, 2024 | $0.3149 | $0.118 | $0.1969 | 418,101,043.0 | +61.02% |
Cyngn Inc Stock (CYN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.595 | $0.125 | $0.47 | 211,819,186.0 | -44.30% |
| Nov, 2023 | $0.3401 | $0.17 | $0.1701 | 9,568,213.0 | -23.59% |
| Oct, 2023 | $0.504 | $0.312 | $0.192 | 3,846,656.0 | -29.17% |
| Sep, 2023 | $0.65 | $0.4523 | $0.1977 | 6,492,096.0 | -16.52% |
| Aug, 2023 | $0.94 | $0.5319 | $0.4081 | 9,178,118.0 | -36.83% |
| Jul, 2023 | $1.33 | $0.80 | $0.53 | 5,184,771.0 | -28.89% |
| Jun, 2023 | $1.37 | $0.9011 | $0.472 | 2,070,174.0 | +28.00% |
| May, 2023 | $1.12 | $0.7704 | $0.3495 | 2,014,676.0 | -10.71% |
| Apr, 2023 | $1.52 | $1.00 | $0.5189 | 2,619,752.0 | -9.68% |
| Mar, 2023 | $1.36 | $0.8502 | $0.5059 | 3,342,460.0 | +31.91% |
| Feb, 2023 | $1.40 | $0.8501 | $0.5499 | 9,516,544.0 | +0.34% |
| Jan, 2023 | $0.9799 | $0.6124 | $0.3675 | 3,301,103.0 | +39.07% |
Cyngn Inc Stock (CYN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $0.81 | $0.5824 | $0.2276 | 1,751,204.0 | -13.64% |
| Nov, 2022 | $1.06 | $0.70 | $0.357 | 3,076,121.0 | -23.53% |
| Oct, 2022 | $1.08 | $0.85 | $0.23 | 2,447,238.0 | +2.46% |
| Sep, 2022 | $1.44 | $0.92 | $0.52 | 5,538,771.0 | -20.99% |
| Aug, 2022 | $1.72 | $1.14 | $0.5809 | 17,724,649.0 | +4.13% |
| Jul, 2022 | $1.51 | $1.14 | $0.37 | 15,569,540.0 | +5.22% |
| Jun, 2022 | $1.80 | $1.12 | $0.68 | 59,267,542.0 | -26.28% |
| May, 2022 | $6.25 | $1.45 | $4.80 | 185,446,926.0 | -71.74% |
| Apr, 2022 | $5.80 | $1.08 | $4.72 | 456,628,289.0 | +278.08% |
| Mar, 2022 | $1.97 | $1.22 | $0.75 | 4,981,312.0 | -18.89% |
| Feb, 2022 | $2.00 | $1.37 | $0.63 | 4,130,017.0 | +13.92% |
| Jan, 2022 | $4.83 | $1.41 | $3.42 | 8,498,598.0 | -64.89% |
0.98%
Cap:
|
Volume (24h):