5 DAY PERFORMANCE
+3.83%
1 MONTH PERFORMANCE
+11.05%
3 MONTH PERFORMANCE
+82.16%
6 MONTH PERFORMANCE
+65.69%
YEAR-TO-DATE PERFORMANCE
+43.55%
1 YEAR PERFORMANCE
+47.63%
Cingulate Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $5.83 | $6.23 (6.86%) | $6.25 | $5.75 | 268.70 K | $33.84 M |
| 02/17/2026 | $5.76 | $5.82 (1.04%) | $5.97 | $5.53 | 385.72 K | $31.61 M |
| 02/13/2026 | $6.15 | $6.00 (-2.44%) | $6.52 | $5.86 | 256.60 K | $32.59 M |
| 02/12/2026 | $6.46 | $6.22 (-3.72%) | $6.54 | $6.05 | 309.45 K | $33.78 M |
| 02/11/2026 | $7.09 | $6.57 (-7.33%) | $7.19 | $6.49 | 451.30 K | $35.68 M |
| 02/10/2026 | $7.14 | $6.82 (-4.48%) | $7.40 | $6.80 | 276.10 K | $37.04 M |
| 02/09/2026 | $7.78 | $7.22 (-7.2%) | $7.92 | $6.98 | 590.10 K | $39.21 M |
| 02/06/2026 | $6.75 | $7.70 (14.07%) | $7.75 | $6.53 | 535.70 K | $41.82 M |
| 02/05/2026 | $6.14 | $6.49 (5.7%) | $7.50 | $6.14 | 919.63 K | $35.25 M |
| 02/04/2026 | $6.30 | $6.25 (-0.79%) | $6.52 | $6.02 | 265.02 K | $33.95 M |
| 02/03/2026 | $6.11 | $6.23 (1.96%) | $6.28 | $5.98 | 249.43 K | $33.84 M |
| 02/02/2026 | $5.74 | $6.11 (6.45%) | $6.25 | $5.70 | 234.50 K | $33.18 M |
| 01/30/2026 | $5.66 | $5.74 (1.41%) | $5.89 | $5.47 | 190.20 K | $31.18 M |
| 01/29/2026 | $5.85 | $5.72 (-2.22%) | $5.89 | $5.51 | 243.20 K | $31.07 M |
| 01/28/2026 | $6.19 | $5.91 (-4.52%) | $6.67 | $5.70 | 496.83 K | $32.10 M |
| 01/27/2026 | $5.05 | $5.89 (16.63%) | $5.99 | $5.05 | 478.94 K | $31.99 M |
| 01/26/2026 | $4.98 | $5.04 (1.2%) | $5.33 | $4.80 | 537.82 K | $27.37 M |
| 01/23/2026 | $5.33 | $4.88 (-8.44%) | $5.43 | $4.84 | 562.10 K | $26.50 M |
| 01/22/2026 | $5.60 | $5.37 (-4.11%) | $5.64 | $5.17 | 329.19 K | $29.17 M |
| 01/21/2026 | $5.96 | $5.53 (-7.21%) | $6.10 | $5.41 | 346.99 K | $30.03 M |
| 01/20/2026 | $5.51 | $5.90 (7.08%) | $6.74 | $5.36 | 570.50 K | $32.04 M |
| 01/16/2026 | $5.44 | $5.61 (3.12%) | $5.76 | $5.28 | 206.30 K | $30.47 M |
| 01/15/2026 | $4.98 | $5.44 (9.24%) | $5.63 | $4.83 | 351.28 K | $29.55 M |
| 01/14/2026 | $4.92 | $4.96 (0.81%) | $5.05 | $4.88 | 62.05 K | $26.94 M |
| 01/13/2026 | $4.90 | $4.92 (0.41%) | $5.07 | $4.71 | 99.44 K | $26.72 M |
| 01/12/2026 | $4.63 | $4.87 (5.18%) | $5.01 | $4.41 | 269.53 K | $26.45 M |
| 01/09/2026 | $5.01 | $4.63 (-7.58%) | $5.13 | $4.60 | 438.40 K | $25.15 M |
| 01/08/2026 | $4.93 | $5.08 (3.04%) | $5.45 | $4.88 | 618.86 K | $27.59 M |
| 01/07/2026 | $4.68 | $4.97 (6.2%) | $5.08 | $4.60 | 190.40 K | $26.99 M |
| 01/06/2026 | $4.75 | $4.68 (-1.47%) | $4.98 | $4.50 | 271.00 K | $25.42 M |
| 01/05/2026 | $4.34 | $4.75 (9.45%) | $4.76 | $4.30 | 273.95 K | $25.80 M |
| 01/02/2026 | $4.31 | $4.38 (1.62%) | $4.40 | $4.26 | 121.70 K | $23.79 M |
| 12/31/2025 | $4.19 | $4.34 (3.58%) | $4.34 | $4.10 | 115.79 K | $23.57 M |
| 12/30/2025 | $4.09 | $4.20 (2.69%) | $4.34 | $4.05 | 192.00 K | $22.81 M |
| 12/29/2025 | $4.17 | $4.08 (-2.16%) | $4.20 | $3.92 | 75.30 K | $22.16 M |
| 12/26/2025 | $4.04 | $4.18 (3.47%) | $4.20 | $3.85 | 155.50 K | $22.70 M |
| 12/24/2025 | $4.01 | $4.04 (0.75%) | $4.07 | $3.95 | 56.51 K | $21.94 M |
| 12/23/2025 | $4.17 | $4.06 (-2.64%) | $4.20 | $4.00 | 100.49 K | $22.05 M |
| 12/22/2025 | $3.93 | $4.18 (6.36%) | $4.30 | $3.90 | 148.40 K | $22.70 M |
| 12/19/2025 | $3.90 | $3.97 (1.79%) | $4.07 | $3.81 | 128.92 K | $21.56 M |
| 12/18/2025 | $3.85 | $3.86 (0.26%) | $3.99 | $3.84 | 115.62 K | $20.96 M |
| 12/17/2025 | $3.89 | $3.82 (-1.8%) | $4.10 | $3.82 | 101.42 K | $20.75 M |
| 12/16/2025 | $4.15 | $3.87 (-6.75%) | $4.18 | $3.87 | 141.50 K | $21.02 M |
| 12/15/2025 | $4.48 | $4.15 (-7.37%) | $4.48 | $4.01 | 249.02 K | $22.54 M |
| 12/12/2025 | $4.18 | $4.44 (6.22%) | $4.48 | $4.15 | 215.13 K | $24.11 M |
| 12/11/2025 | $3.98 | $4.18 (5.03%) | $4.18 | $3.86 | 209.90 K | $22.70 M |
| 12/10/2025 | $3.86 | $3.95 (2.33%) | $4.03 | $3.81 | 89.11 K | $21.45 M |
| 12/09/2025 | $3.91 | $3.91 (0%) | $3.96 | $3.75 | 115.10 K | $21.24 M |
| 12/08/2025 | $3.95 | $3.92 (-0.76%) | $3.95 | $3.77 | 93.90 K | $21.29 M |
| 12/05/2025 | $3.94 | $3.99 (1.27%) | $4.01 | $3.81 | 118.48 K | $21.67 M |
| 12/04/2025 | $3.95 | $3.94 (-0.25%) | $3.98 | $3.80 | 138.20 K | $21.40 M |
| 12/03/2025 | $3.93 | $3.95 (0.51%) | $3.99 | $3.85 | 85.02 K | $21.45 M |
| 12/02/2025 | $3.67 | $3.89 (5.99%) | $3.98 | $3.67 | 112.23 K | $21.13 M |
| 12/01/2025 | $3.57 | $3.62 (1.4%) | $3.67 | $3.57 | 53.92 K | $19.66 M |
| 11/28/2025 | $3.66 | $3.73 (1.91%) | $3.79 | $3.60 | 152.85 K | $20.26 M |
| 11/26/2025 | $3.68 | $3.67 (-0.27%) | $3.72 | $3.62 | 87.25 K | $19.93 M |
| 11/25/2025 | $3.51 | $3.69 (5.13%) | $3.72 | $3.40 | 139.90 K | $20.04 M |
| 11/24/2025 | $3.50 | $3.53 (0.86%) | $3.58 | $3.45 | 70.70 K | $19.17 M |
| 11/21/2025 | $3.44 | $3.53 (2.62%) | $3.69 | $3.41 | 100.51 K | $19.17 M |
| 11/20/2025 | $3.49 | $3.46 (-0.86%) | $3.58 | $3.44 | 59.30 K | $18.79 M |
| 11/19/2025 | $3.42 | $3.42 (0%) | $3.52 | $3.41 | 44.85 K | $18.57 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
