5 DAY PERFORMANCE
+7.14%
1 MONTH PERFORMANCE
+4.94%
3 MONTH PERFORMANCE
+10.15%
6 MONTH PERFORMANCE
+14.86%
YEAR-TO-DATE PERFORMANCE
+3.45%
1 YEAR PERFORMANCE
-90.23%
Cingulate Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/23/2025 | $5.06 | $5.10 (0.79%) | $5.17 | $4.81 | 65,759 | $9.01 M |
| 01/22/2025 | $4.86 | $5.03 (3.5%) | $5.15 | $4.71 | 160,947 | $8.88 M |
| 01/21/2025 | $4.78 | $4.82 (0.84%) | $4.96 | $4.50 | 179,362 | $8.51 M |
| 01/17/2025 | $4.87 | $4.76 (-2.26%) | $4.95 | $4.76 | 70,400 | $8.41 M |
| 01/16/2025 | $4.79 | $4.98 (3.97%) | $5.16 | $4.66 | 173,803 | $8.80 M |
| 01/15/2025 | $4.66 | $4.72 (1.29%) | $4.88 | $4.62 | 153,245 | $8.34 M |
| 01/14/2025 | $4.66 | $4.62 (-0.86%) | $4.79 | $4.60 | 31,200 | $8.16 M |
| 01/13/2025 | $4.66 | $4.63 (-0.64%) | $4.76 | $4.40 | 108,313 | $8.18 M |
| 01/10/2025 | $4.31 | $4.81 (11.6%) | $5.34 | $4.27 | 355,926 | $8.50 M |
| 01/08/2025 | $4.57 | $4.31 (-5.69%) | $4.61 | $4.30 | 194,748 | $7.61 M |
| 01/07/2025 | $5.00 | $4.70 (-6%) | $5.59 | $4.57 | 1.72 M | $8.30 M |
| 01/06/2025 | $5.15 | $4.97 (-3.5%) | $5.18 | $4.90 | 96,093 | $8.78 M |
| 01/03/2025 | $5.18 | $5.05 (-2.51%) | $5.20 | $4.82 | 147,754 | $8.92 M |
| 01/02/2025 | $5.02 | $5.10 (1.59%) | $5.16 | $4.90 | 202,673 | $9.01 M |
| 12/31/2024 | $5.10 | $4.93 (-3.33%) | $5.10 | $4.77 | 155,500 | $8.71 M |
| 12/30/2024 | $4.87 | $4.98 (2.26%) | $5.10 | $4.63 | 129,831 | $8.80 M |
| 12/27/2024 | $4.95 | $4.78 (-3.43%) | $4.95 | $4.68 | 78,352 | $8.44 M |
| 12/26/2024 | $4.99 | $4.82 (-3.41%) | $4.99 | $4.67 | 97,153 | $8.51 M |
| 12/24/2024 | $4.80 | $4.86 (1.25%) | $5.10 | $4.68 | 149,500 | $8.58 M |
| 12/23/2024 | $4.17 | $4.76 (14.15%) | $4.97 | $4.16 | 265,879 | $8.41 M |
| 12/20/2024 | $4.11 | $4.10 (-0.24%) | $4.27 | $4.10 | 84,600 | $7.24 M |
| 12/19/2024 | $4.32 | $4.10 (-5.09%) | $4.32 | $4.08 | 62,882 | $7.24 M |
| 12/18/2024 | $4.05 | $4.10 (1.23%) | $4.18 | $4.00 | 50,545 | $7.24 M |
| 12/17/2024 | $4.00 | $4.07 (1.75%) | $4.13 | $4.00 | 67,823 | $7.19 M |
| 12/16/2024 | $4.29 | $4.03 (-6.06%) | $4.29 | $4.00 | 89,273 | $7.12 M |
| 12/13/2024 | $4.24 | $4.21 (-0.71%) | $4.39 | $4.15 | 37,020 | $7.44 M |
| 12/12/2024 | $4.31 | $4.22 (-2.09%) | $4.31 | $4.17 | 26,623 | $7.45 M |
| 12/11/2024 | $4.37 | $4.28 (-2.06%) | $4.38 | $4.17 | 32,959 | $7.56 M |
| 12/10/2024 | $4.30 | $4.33 (0.7%) | $4.39 | $4.20 | 55,000 | $7.65 M |
| 12/09/2024 | $4.15 | $4.33 (4.34%) | $4.36 | $4.09 | 44,954 | $7.65 M |
| 12/06/2024 | $4.30 | $4.28 (-0.47%) | $4.30 | $4.10 | 64,500 | $7.56 M |
| 12/05/2024 | $4.20 | $4.16 (-0.95%) | $4.23 | $4.10 | 62,600 | $7.35 M |
| 12/04/2024 | $4.32 | $4.23 (-2.08%) | $4.32 | $4.15 | 84,039 | $7.47 M |
| 12/03/2024 | $4.30 | $4.17 (-3.02%) | $4.38 | $4.13 | 59,484 | $7.37 M |
| 12/02/2024 | $4.49 | $4.30 (-4.23%) | $4.50 | $4.29 | 51,800 | $7.60 M |
| 11/29/2024 | $4.13 | $4.36 (5.57%) | $4.44 | $4.13 | 61,126 | $7.70 M |
| 11/27/2024 | $4.34 | $4.20 (-3.23%) | $4.35 | $3.94 | 240,513 | $7.42 M |
| 11/26/2024 | $4.48 | $4.36 (-2.68%) | $4.61 | $4.30 | 63,700 | $7.70 M |
| 11/25/2024 | $4.69 | $4.70 (0.21%) | $4.90 | $4.51 | 89,338 | $8.30 M |
| 11/22/2024 | $4.75 | $4.72 (-0.63%) | $4.86 | $4.46 | 136,000 | $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 |