• SPX
  • $5,782.76
  • 1.23 %
  • $70.07
  • DJI
  • $42,221.88
  • 1.02 %
  • $427.28
  • N225
  • $38,756.69
  • 0.73 %
  • $282.01
  • FTSE
  • $8,172.39
  • -0.14 %
  • -$11.85
  • IXIC
  • $18,439.17
  • 1.43 %
  • $259.19
Cingulate Inc. (CING) Charts

Cingulate Inc. (CING) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$3.65

-$0.18

(-4.7%)

Day's range
$3.64
Day's range
$3.85
  • 5 DAY PERFORMANCE

    -9.65%
  • 1 MONTH PERFORMANCE

    -24.12%
  • 3 MONTH PERFORMANCE

    +3.11%
  • 6 MONTH PERFORMANCE

    -68.48%
  • YEAR-TO-DATE PERFORMANCE

    -96.02%
  • 1 YEAR PERFORMANCE

    -96.36%

Cingulate Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/05/2024 $3.78 $3.65   (-3.44%) $3.85 $3.64 66,460 $21.40 M
11/04/2024 $3.81 $3.83   (0.52%) $3.94 $3.80 43,900 $22.46 M
11/01/2024 $3.94 $3.85   (-2.28%) $4.10 $3.81 66,447 $22.57 M
10/31/2024 $4.18 $4.04   (-3.35%) $4.29 $3.95 103,315 $23.69 M
10/30/2024 $4.35 $4.26   (-2.07%) $4.48 $4.19 106,100 $24.98 M
10/29/2024 $4.33 $4.39   (1.39%) $4.47 $4.33 65,321 $25.74 M
10/28/2024 $4.41 $4.34   (-1.59%) $4.55 $4.25 85,965 $25.45 M
10/25/2024 $4.70 $4.37   (-7.02%) $4.75 $4.31 92,200 $25.62 M
10/24/2024 $4.62 $4.63   (0.22%) $4.79 $4.52 48,435 $27.15 M
10/23/2024 $5.15 $4.67   (-9.32%) $5.18 $4.50 96,029 $27.38 M
10/22/2024 $4.98 $5.19   (4.22%) $5.23 $4.86 120,517 $30.43 M
10/21/2024 $4.65 $4.92   (5.81%) $4.94 $4.55 111,917 $28.85 M
10/18/2024 $4.53 $4.59   (1.32%) $4.60 $4.41 50,400 $26.91 M
10/17/2024 $4.38 $4.49   (2.51%) $4.54 $4.35 29,200 $26.33 M
10/16/2024 $4.28 $4.40   (2.8%) $4.54 $4.28 104,943 $25.80 M
10/15/2024 $4.45 $4.45   (0%) $4.62 $4.41 82,913 $26.09 M
10/14/2024 $4.84 $4.51   (-6.82%) $4.97 $4.44 144,999 $26.44 M
10/11/2024 $4.58 $4.84   (5.68%) $5.01 $4.50 197,100 $28.38 M
10/10/2024 $4.32 $4.45   (3.01%) $4.45 $4.17 84,700 $26.09 M
10/09/2024 $4.50 $4.34   (-3.56%) $4.72 $4.30 213,325 $25.45 M
10/08/2024 $4.86 $4.50   (-7.41%) $4.94 $4.50 150,640 $26.38 M
10/07/2024 $4.67 $4.87   (4.28%) $4.98 $4.67 87,858 $28.55 M
10/04/2024 $4.84 $4.81   (-0.62%) $4.94 $4.75 61,706 $28.20 M
10/03/2024 $4.81 $4.82   (0.21%) $4.91 $4.81 64,139 $28.26 M
10/02/2024 $4.85 $4.81   (-0.82%) $4.96 $4.70 90,225 $28.20 M
10/01/2024 $5.01 $4.92   (-1.8%) $5.10 $4.87 101,347 $28.85 M
09/30/2024 $5.02 $5.04   (0.4%) $5.15 $4.90 157,865 $29.55 M
09/27/2024 $5.08 $5.03   (-0.98%) $5.17 $4.95 116,300 $29.49 M
09/26/2024 $5.20 $5.14   (-1.15%) $5.29 $4.96 161,226 $30.14 M
09/25/2024 $5.05 $5.15   (1.98%) $5.21 $5.05 107,832 $30.20 M
09/24/2024 $5.19 $5.01   (-3.47%) $5.22 $4.94 172,105 $29.37 M
09/23/2024 $5.17 $5.12   (-0.97%) $5.17 $4.92 159,625 $30.02 M
09/20/2024 $5.21 $5.20   (-0.19%) $5.44 $5.07 172,664 $30.49 M
09/19/2024 $4.97 $5.14   (3.42%) $5.30 $4.92 283,800 $30.14 M
09/18/2024 $5.07 $4.94   (-2.56%) $5.23 $4.85 309,900 $28.96 M
09/17/2024 $4.92 $5.17   (5.08%) $5.35 $4.92 266,300 $30.31 M
09/16/2024 $5.25 $4.95   (-5.71%) $5.48 $4.92 409,300 $29.02 M
09/13/2024 $5.89 $5.40   (-8.32%) $6.47 $5.35 612,231 $31.66 M
09/12/2024 $6.31 $5.94   (-5.86%) $6.70 $5.67 438,514 $34.83 M
09/11/2024 $5.26 $6.51   (23.76%) $7.00 $5.26 791,816 $38.17 M
09/10/2024 $5.38 $5.45   (1.3%) $5.75 $5.02 269,003 $31.95 M
09/09/2024 $5.93 $5.49   (-7.42%) $6.02 $5.38 242,239 $32.19 M
09/06/2024 $6.02 $5.92   (-1.66%) $6.29 $5.30 381,947 $34.71 M
09/05/2024 $6.50 $6.02   (-7.38%) $6.71 $6.00 587,519 $35.30 M
09/04/2024 $6.72 $6.71   (-0.15%) $7.35 $6.40 521,333 $39.34 M
09/03/2024 $7.22 $7.00   (-3.05%) $7.69 $6.67 610,900 $41.04 M
08/30/2024 $6.63 $7.89   (19%) $9.69 $6.01 5.25 M $46.26 M
08/29/2024 $7.61 $6.43   (-15.51%) $7.81 $6.25 854,900 $37.70 M
08/28/2024 $9.52 $8.00   (-15.97%) $10.09 $7.77 866,238 $46.91 M
08/27/2024 $10.01 $9.88   (-1.3%) $10.59 $9.70 388,927 $57.93 M
08/26/2024 $10.09 $10.27   (1.78%) $11.88 $9.53 1.97 M $60.21 M
08/23/2024 $10.60 $9.69   (-8.58%) $10.87 $9.60 885,100 $56.81 M
08/22/2024 $11.20 $11.34   (1.25%) $12.40 $11.00 1.04 M $66.49 M
08/21/2024 $12.55 $11.00   (-12.35%) $14.37 $10.90 2.47 M $64.49 M
08/20/2024 $10.21 $13.34   (30.66%) $15.55 $9.50 9.97 M $78.21 M
08/19/2024 $15.38 $12.80   (-16.78%) $16.15 $11.58 9.44 M $75.05 M
08/16/2024 $10.52 $17.69   (68.16%) $20.83 $8.71 100.65 M $103.72 M
08/15/2024 $4.16 $4.80   (15.38%) $6.80 $3.80 105.32 M $28.14 M
08/14/2024 $2.27 $1.85   (-18.5%) $2.48 $1.80 104,527 $10.85 M
08/13/2024 $2.93 $2.25   (-23.21%) $2.97 $2.14 206,110 $13.19 M
08/12/2024 $2.11 $2.85   (35.07%) $3.40 $2.11 442,200 $16.71 M
08/09/2024 $2.36 $2.44   (3.39%) $2.83 $1.82 504,151 $14.31 M
08/08/2024 $3.21 $2.83   (-11.84%) $3.21 $2.57 74,636 $16.59 M
08/07/2024 $3.68 $3.25   (-11.68%) $3.68 $3.16 62,245 $19.06 M
08/06/2024 $4.08 $3.70   (-9.31%) $4.32 $3.38 23,200 $21.69 M
08/05/2024 $3.72 $3.54   (-4.84%) $3.72 $3.26 23,341 $20.76 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.