-
5 DAY PERFORMANCE
+14.05% -
1 MONTH PERFORMANCE
-7.71% -
3 MONTH PERFORMANCE
-57.76% -
6 MONTH PERFORMANCE
-50.41% -
YEAR-TO-DATE PERFORMANCE
-94.78% -
1 YEAR PERFORMANCE
-94.42%
Cingulate Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $4.75 | $4.72 (-0.63%) | $4.86 | $4.46 | 135,565 | $8.34 M |
| 11/21/2024 | $4.79 | $4.65 (-2.92%) | $4.90 | $4.43 | 99,647 | $8.21 M |
| 11/20/2024 | $4.29 | $4.48 (4.43%) | $5.02 | $4.28 | 445,900 | $7.91 M |
| 11/19/2024 | $4.04 | $4.10 (1.49%) | $4.14 | $4.00 | 27,622 | $7.24 M |
| 11/18/2024 | $4.19 | $4.02 (-4.06%) | $4.19 | $4.01 | 57,100 | $7.10 M |
| 11/15/2024 | $4.27 | $4.20 (-1.64%) | $4.32 | $4.10 | 53,614 | $7.42 M |
| 11/14/2024 | $4.43 | $4.22 (-4.74%) | $4.48 | $4.22 | 103,800 | $7.45 M |
| 11/13/2024 | $4.09 | $4.33 (5.87%) | $4.43 | $4.05 | 221,944 | $7.65 M |
| 11/12/2024 | $4.53 | $4.17 (-7.95%) | $4.99 | $4.13 | 417,624 | $7.37 M |
| 11/11/2024 | $3.54 | $4.52 (27.68%) | $4.58 | $3.54 | 522,834 | $7.98 M |
| 11/08/2024 | $3.29 | $3.47 (5.47%) | $3.57 | $3.29 | 138,100 | $6.13 M |
| 11/07/2024 | $3.30 | $3.44 (4.24%) | $3.59 | $3.02 | 1.53 M | $6.08 M |
| 11/06/2024 | $3.57 | $3.36 (-5.88%) | $3.70 | $3.30 | 117,841 | $5.93 M |
| 11/05/2024 | $3.78 | $3.65 (-3.44%) | $3.85 | $3.64 | 66,900 | $6.45 M |
| 11/04/2024 | $3.81 | $3.83 (0.52%) | $3.94 | $3.80 | 43,900 | $6.77 M |
| 11/01/2024 | $3.94 | $3.85 (-2.28%) | $4.10 | $3.81 | 66,447 | $6.80 M |
| 10/31/2024 | $4.18 | $4.04 (-3.35%) | $4.29 | $3.95 | 103,315 | $7.14 M |
| 10/30/2024 | $4.35 | $4.26 (-2.07%) | $4.48 | $4.19 | 106,100 | $7.52 M |
| 10/29/2024 | $4.33 | $4.39 (1.39%) | $4.47 | $4.33 | 65,321 | $7.75 M |
| 10/28/2024 | $4.41 | $4.34 (-1.59%) | $4.55 | $4.25 | 85,965 | $7.67 M |
| 10/25/2024 | $4.70 | $4.37 (-7.02%) | $4.75 | $4.31 | 92,200 | $7.72 M |
| 10/24/2024 | $4.62 | $4.63 (0.22%) | $4.79 | $4.52 | 48,435 | $8.18 M |
| 10/23/2024 | $5.15 | $4.67 (-9.32%) | $5.18 | $4.50 | 96,029 | $8.25 M |
| 10/22/2024 | $4.98 | $5.19 (4.22%) | $5.23 | $4.86 | 120,517 | $9.17 M |
| 10/21/2024 | $4.65 | $4.92 (5.81%) | $4.94 | $4.55 | 111,917 | $8.69 M |
| 10/18/2024 | $4.53 | $4.59 (1.32%) | $4.60 | $4.41 | 50,400 | $8.11 M |
| 10/17/2024 | $4.38 | $4.49 (2.51%) | $4.54 | $4.35 | 29,200 | $7.93 M |
| 10/16/2024 | $4.28 | $4.40 (2.8%) | $4.54 | $4.28 | 104,943 | $7.77 M |
| 10/15/2024 | $4.45 | $4.45 (0%) | $4.62 | $4.41 | 82,913 | $7.86 M |
| 10/14/2024 | $4.84 | $4.51 (-6.82%) | $4.97 | $4.44 | 144,999 | $7.97 M |
| 10/11/2024 | $4.58 | $4.84 (5.68%) | $5.01 | $4.50 | 197,100 | $8.55 M |
| 10/10/2024 | $4.32 | $4.45 (3.01%) | $4.45 | $4.17 | 84,700 | $7.86 M |
| 10/09/2024 | $4.50 | $4.34 (-3.56%) | $4.72 | $4.30 | 213,325 | $7.67 M |
| 10/08/2024 | $4.86 | $4.50 (-7.41%) | $4.94 | $4.50 | 150,640 | $7.95 M |
| 10/07/2024 | $4.67 | $4.87 (4.28%) | $4.98 | $4.67 | 87,858 | $8.60 M |
| 10/04/2024 | $4.84 | $4.81 (-0.62%) | $4.94 | $4.75 | 61,706 | $8.50 M |
| 10/03/2024 | $4.81 | $4.82 (0.21%) | $4.91 | $4.81 | 64,139 | $8.51 M |
| 10/02/2024 | $4.85 | $4.81 (-0.82%) | $4.96 | $4.70 | 90,225 | $8.50 M |
| 10/01/2024 | $5.01 | $4.92 (-1.8%) | $5.10 | $4.87 | 101,347 | $8.69 M |
| 09/30/2024 | $5.02 | $5.04 (0.4%) | $5.15 | $4.90 | 157,865 | $8.90 M |
| 09/27/2024 | $5.08 | $5.03 (-0.98%) | $5.17 | $4.95 | 116,300 | $8.88 M |
| 09/26/2024 | $5.20 | $5.14 (-1.15%) | $5.29 | $4.96 | 161,226 | $9.08 M |
| 09/25/2024 | $5.05 | $5.15 (1.98%) | $5.21 | $5.05 | 107,832 | $9.10 M |
| 09/24/2024 | $5.19 | $5.01 (-3.47%) | $5.22 | $4.94 | 172,105 | $8.85 M |
| 09/23/2024 | $5.17 | $5.12 (-0.97%) | $5.17 | $4.92 | 159,625 | $9.04 M |
| 09/20/2024 | $5.21 | $5.20 (-0.19%) | $5.44 | $5.07 | 172,664 | $9.19 M |
| 09/19/2024 | $4.97 | $5.14 (3.42%) | $5.30 | $4.92 | 283,800 | $9.08 M |
| 09/18/2024 | $5.07 | $4.94 (-2.56%) | $5.23 | $4.85 | 309,900 | $8.73 M |
| 09/17/2024 | $4.92 | $5.17 (5.08%) | $5.35 | $4.92 | 266,300 | $9.13 M |
| 09/16/2024 | $5.25 | $4.95 (-5.71%) | $5.48 | $4.92 | 409,300 | $8.74 M |
| 09/13/2024 | $5.89 | $5.40 (-8.32%) | $6.47 | $5.35 | 612,231 | $9.54 M |
| 09/12/2024 | $6.31 | $5.94 (-5.86%) | $6.70 | $5.67 | 438,514 | $10.49 M |
| 09/11/2024 | $5.26 | $6.51 (23.76%) | $7.00 | $5.26 | 791,816 | $11.50 M |
| 09/10/2024 | $5.38 | $5.45 (1.3%) | $5.75 | $5.02 | 269,003 | $9.63 M |
| 09/09/2024 | $5.93 | $5.49 (-7.42%) | $6.02 | $5.38 | 242,239 | $9.70 M |
| 09/06/2024 | $6.02 | $5.92 (-1.66%) | $6.29 | $5.30 | 381,947 | $10.46 M |
| 09/05/2024 | $6.50 | $6.02 (-7.38%) | $6.71 | $6.00 | 587,519 | $10.63 M |
| 09/04/2024 | $6.72 | $6.71 (-0.15%) | $7.35 | $6.40 | 521,333 | $11.85 M |
| 09/03/2024 | $7.22 | $7.00 (-3.05%) | $7.69 | $6.67 | 610,900 | $12.36 M |
| 08/30/2024 | $6.63 | $7.89 (19%) | $9.69 | $6.01 | 5.25 M | $13.94 M |
| 08/29/2024 | $7.61 | $6.43 (-15.51%) | $7.81 | $6.25 | 854,900 | $11.36 M |
| 08/28/2024 | $9.52 | $8.00 (-15.97%) | $10.09 | $7.77 | 866,238 | $14.13 M |
| 08/27/2024 | $10.01 | $9.88 (-1.3%) | $10.59 | $9.70 | 388,927 | $17.45 M |
| 08/26/2024 | $10.09 | $10.27 (1.78%) | $11.88 | $9.53 | 1.97 M | $18.14 M |
| 08/23/2024 | $10.60 | $9.69 (-8.58%) | $10.87 | $9.60 | 885,100 | $17.12 M |
| 08/22/2024 | $11.20 | $11.34 (1.25%) | $12.40 | $11.00 | 1.04 M | $20.03 M |