-
5 DAY PERFORMANCE
-4.37% -
1 MONTH PERFORMANCE
-19.93% -
3 MONTH PERFORMANCE
+19.01% -
6 MONTH PERFORMANCE
-61.00% -
YEAR-TO-DATE PERFORMANCE
-94.75% -
1 YEAR PERFORMANCE
-96.77%
Cingulate Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/02/2024 | $3.96 | $3.73 (-5.81%) | $3.96 | $3.71 | 9,133 | $21.87 M |
| 08/01/2024 | $4.15 | $4.06 (-2.17%) | $4.25 | $3.76 | 28,750 | $23.80 M |
| 07/31/2024 | $4.15 | $4.24 (2.17%) | $4.25 | $3.93 | 22,070 | $24.86 M |
| 07/30/2024 | $4.26 | $4.01 (-5.87%) | $4.34 | $3.95 | 10,146 | $23.51 M |
| 07/29/2024 | $4.37 | $4.26 (-2.52%) | $4.80 | $3.93 | 52,328 | $24.98 M |
| 07/26/2024 | $4.52 | $4.24 (-6.19%) | $4.80 | $4.22 | 24,783 | $24.86 M |
| 07/25/2024 | $4.57 | $4.56 (-0.22%) | $4.58 | $4.13 | 15,550 | $26.74 M |
| 07/24/2024 | $4.43 | $4.44 (0.23%) | $4.66 | $4.08 | 34,600 | $26.03 M |
| 07/23/2024 | $3.86 | $4.35 (12.69%) | $4.46 | $3.73 | 44,600 | $25.50 M |
| 07/22/2024 | $3.98 | $3.91 (-1.76%) | $4.15 | $3.72 | 22,692 | $22.92 M |
| 07/19/2024 | $3.96 | $4.03 (1.77%) | $4.13 | $3.84 | 20,676 | $23.63 M |
| 07/18/2024 | $4.12 | $4.05 (-1.7%) | $4.31 | $3.96 | 24,617 | $23.75 M |
| 07/17/2024 | $4.41 | $4.13 (-6.35%) | $4.41 | $4.00 | 33,133 | $24.21 M |
| 07/16/2024 | $4.76 | $4.11 (-13.66%) | $4.77 | $4.11 | 76,268 | $24.10 M |
| 07/15/2024 | $5.16 | $4.79 (-7.17%) | $5.36 | $3.83 | 165,683 | $28.08 M |
| 07/12/2024 | $5.40 | $5.16 (-4.44%) | $5.85 | $4.96 | 121,634 | $30.25 M |
| 07/11/2024 | $6.70 | $5.76 (-14.03%) | $6.70 | $5.53 | 115,075 | $33.77 M |
| 07/10/2024 | $4.50 | $7.78 (72.89%) | $9.00 | $4.33 | 103,403 | $45.62 M |
| 07/09/2024 | $4.21 | $4.47 (6.18%) | $5.16 | $4.21 | 33,967 | $26.21 M |
| 07/08/2024 | $4.20 | $4.38 (4.29%) | $4.44 | $3.92 | 34,816 | $25.68 M |
| 07/05/2024 | $3.94 | $4.05 (2.79%) | $4.17 | $3.72 | 59,983 | $23.75 M |