5 DAY PERFORMANCE
+5.84%
1 MONTH PERFORMANCE
-8.48%
3 MONTH PERFORMANCE
+23.77%
6 MONTH PERFORMANCE
-5.82%
YEAR-TO-DATE PERFORMANCE
-8.11%
1 YEAR PERFORMANCE
-41.77%
Cingulate Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/09/2025 | $4.49 | $4.53 (0.89%) | $4.59 | $4.45 | 73.82 K | $16.52 M |
| 07/08/2025 | $4.52 | $4.51 (-0.22%) | $4.60 | $4.44 | 103.24 K | $16.45 M |
| 07/07/2025 | $4.57 | $4.42 (-3.28%) | $4.63 | $4.26 | 115.73 K | $16.12 M |
| 07/03/2025 | $4.35 | $4.28 (-1.61%) | $4.49 | $4.27 | 40.44 K | $15.61 M |
| 07/02/2025 | $4.16 | $4.34 (4.33%) | $4.35 | $4.05 | 51.92 K | $15.83 M |
| 07/01/2025 | $4.14 | $4.14 (0%) | $4.14 | $3.97 | 59.24 K | $15.10 M |
| 06/30/2025 | $4.10 | $4.07 (-0.73%) | $4.16 | $4.06 | 47.40 K | $14.84 M |
| 06/27/2025 | $4.15 | $4.05 (-2.41%) | $4.20 | $4.00 | 48.61 K | $14.77 M |
| 06/26/2025 | $4.15 | $4.10 (-1.2%) | $4.26 | $4.00 | 97.90 K | $14.95 M |
| 06/25/2025 | $4.10 | $4.11 (0.24%) | $4.20 | $4.00 | 78.61 K | $14.99 M |
| 06/24/2025 | $4.05 | $4.08 (0.74%) | $4.25 | $4.05 | 86.30 K | $14.88 M |
| 06/23/2025 | $4.15 | $4.04 (-2.65%) | $4.18 | $3.90 | 161.94 K | $14.73 M |
| 06/20/2025 | $4.50 | $4.14 (-8%) | $4.55 | $4.00 | 152.50 K | $15.10 M |
| 06/18/2025 | $4.40 | $4.45 (1.14%) | $4.69 | $4.35 | 147.69 K | $16.23 M |
| 06/17/2025 | $4.46 | $4.45 (-0.22%) | $4.58 | $4.26 | 102.91 K | $16.23 M |
| 06/16/2025 | $4.20 | $4.51 (7.38%) | $4.57 | $4.20 | 155.27 K | $16.45 M |
| 06/13/2025 | $4.30 | $4.20 (-2.33%) | $4.46 | $4.12 | 66.89 K | $15.32 M |
| 06/12/2025 | $4.30 | $4.40 (2.33%) | $4.65 | $4.22 | 183.61 K | $16.05 M |
| 06/11/2025 | $4.96 | $4.63 (-6.65%) | $4.96 | $4.62 | 147.33 K | $16.89 M |
| 06/10/2025 | $4.58 | $4.95 (8.08%) | $5.49 | $4.58 | 282.40 K | $18.05 M |
| 06/09/2025 | $4.42 | $4.54 (2.71%) | $4.58 | $4.21 | 75.63 K | $16.56 M |
| 06/06/2025 | $4.13 | $4.36 (5.57%) | $4.40 | $4.13 | 80.69 K | $15.90 M |
| 06/05/2025 | $4.26 | $4.25 (-0.23%) | $4.30 | $4.14 | 60.51 K | $15.50 M |
| 06/04/2025 | $4.05 | $4.24 (4.69%) | $4.24 | $3.99 | 85.36 K | $15.46 M |
| 06/03/2025 | $3.96 | $3.98 (0.51%) | $4.08 | $3.92 | 63.60 K | $14.51 M |
| 06/02/2025 | $3.90 | $3.98 (2.05%) | $4.00 | $3.81 | 108.71 K | $14.51 M |
| 05/30/2025 | $3.98 | $3.92 (-1.51%) | $4.04 | $3.86 | 91.54 K | $14.30 M |
| 05/29/2025 | $3.98 | $3.99 (0.25%) | $4.08 | $3.88 | 104.15 K | $14.55 M |
| 05/28/2025 | $3.81 | $4.00 (4.99%) | $4.05 | $3.70 | 286.44 K | $14.59 M |
| 05/27/2025 | $3.73 | $3.67 (-1.61%) | $3.74 | $3.54 | 147.90 K | $13.38 M |
| 05/23/2025 | $3.48 | $3.66 (5.17%) | $3.68 | $3.40 | 162.19 K | $13.35 M |
| 05/22/2025 | $3.40 | $3.53 (3.82%) | $3.57 | $3.28 | 201.94 K | $12.87 M |
| 05/21/2025 | $3.60 | $3.33 (-7.5%) | $3.63 | $3.30 | 286.13 K | $12.14 M |
| 05/20/2025 | $3.74 | $3.62 (-3.21%) | $4.01 | $3.54 | 2.11 M | $13.20 M |
| 05/19/2025 | $3.81 | $3.81 (0%) | $4.01 | $3.72 | 59.30 K | $13.89 M |
| 05/16/2025 | $3.94 | $3.82 (-3.05%) | $3.97 | $3.75 | 111.00 K | $13.93 M |
| 05/15/2025 | $4.15 | $3.87 (-6.75%) | $4.25 | $3.85 | 147.40 K | $14.11 M |
| 05/14/2025 | $3.95 | $4.25 (7.59%) | $4.35 | $3.82 | 526.60 K | $15.50 M |
| 05/13/2025 | $3.98 | $3.91 (-1.76%) | $4.35 | $3.83 | 171.31 K | $14.26 M |
| 05/12/2025 | $4.00 | $3.98 (-0.5%) | $4.08 | $3.89 | 42.34 K | $14.51 M |
| 05/09/2025 | $4.04 | $4.01 (-0.74%) | $4.15 | $3.75 | 171.32 K | $14.62 M |
| 05/08/2025 | $3.93 | $4.09 (4.07%) | $4.14 | $3.93 | 52.50 K | $14.92 M |
| 05/07/2025 | $4.16 | $3.94 (-5.29%) | $4.17 | $3.90 | 98.01 K | $14.37 M |
| 05/06/2025 | $4.14 | $4.05 (-2.17%) | $4.21 | $4.00 | 173.53 K | $14.77 M |
| 05/05/2025 | $4.28 | $4.08 (-4.67%) | $4.31 | $4.02 | 54.23 K | $14.88 M |
| 05/02/2025 | $4.30 | $4.32 (0.47%) | $4.41 | $4.25 | 39.10 K | $15.75 M |
| 05/01/2025 | $4.28 | $4.30 (0.47%) | $4.32 | $4.14 | 28.23 K | $15.68 M |
| 04/30/2025 | $4.16 | $4.21 (1.2%) | $4.33 | $4.00 | 124.42 K | $15.35 M |
| 04/29/2025 | $4.27 | $4.18 (-2.11%) | $4.40 | $4.03 | 256.88 K | $15.24 M |
| 04/28/2025 | $4.30 | $4.35 (1.16%) | $4.46 | $4.22 | 111.05 K | $15.86 M |
| 04/25/2025 | $4.34 | $4.30 (-0.92%) | $4.52 | $4.16 | 115.50 K | $15.68 M |
| 04/24/2025 | $4.40 | $4.34 (-1.36%) | $4.40 | $4.25 | 78.91 K | $15.83 M |
| 04/23/2025 | $4.29 | $4.25 (-0.93%) | $4.44 | $4.22 | 104.60 K | $15.50 M |
| 04/22/2025 | $4.20 | $4.16 (-0.95%) | $4.37 | $4.10 | 139.88 K | $15.17 M |
| 04/21/2025 | $4.03 | $4.07 (0.99%) | $4.28 | $4.03 | 93.58 K | $14.84 M |
| 04/17/2025 | $4.20 | $4.24 (0.95%) | $4.27 | $4.04 | 61.15 K | $15.46 M |
| 04/16/2025 | $4.42 | $4.18 (-5.43%) | $4.42 | $4.05 | 77.94 K | $15.24 M |
| 04/15/2025 | $4.03 | $4.33 (7.44%) | $4.61 | $3.97 | 135.47 K | $15.79 M |
| 04/14/2025 | $3.85 | $4.02 (4.42%) | $4.02 | $3.85 | 38.25 K | $14.66 M |
| 04/11/2025 | $3.62 | $3.80 (4.97%) | $3.80 | $3.62 | 72.02 K | $13.86 M |
| 04/10/2025 | $3.68 | $3.66 (-0.54%) | $3.77 | $3.55 | 65.66 K | $13.35 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.
