5 DAY PERFORMANCE
-2.09%
1 MONTH PERFORMANCE
-3.22%
3 MONTH PERFORMANCE
-7.47%
6 MONTH PERFORMANCE
-1.17%
YEAR-TO-DATE PERFORMANCE
-14.60%
1 YEAR PERFORMANCE
-61.76%
Cingulate Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $4.16 | $4.21 (1.2%) | $4.33 | $4.00 | 123,765 | $7.44 M |
| 04/29/2025 | $4.27 | $4.18 (-2.11%) | $4.40 | $4.03 | 256,880 | $7.38 M |
| 04/28/2025 | $4.30 | $4.35 (1.16%) | $4.46 | $4.22 | 111,052 | $7.68 M |
| 04/25/2025 | $4.34 | $4.30 (-0.92%) | $4.52 | $4.16 | 115,500 | $7.60 M |
| 04/24/2025 | $4.40 | $4.34 (-1.36%) | $4.40 | $4.25 | 78,906 | $7.67 M |
| 04/23/2025 | $4.29 | $4.25 (-0.93%) | $4.44 | $4.22 | 104,600 | $7.51 M |
| 04/22/2025 | $4.20 | $4.16 (-0.95%) | $4.37 | $4.10 | 139,876 | $7.35 M |
| 04/21/2025 | $4.03 | $4.07 (0.99%) | $4.28 | $4.03 | 93,576 | $7.19 M |
| 04/17/2025 | $4.20 | $4.24 (0.95%) | $4.27 | $4.04 | 61,148 | $7.49 M |
| 04/16/2025 | $4.42 | $4.18 (-5.43%) | $4.42 | $4.05 | 77,937 | $7.38 M |
| 04/15/2025 | $4.03 | $4.33 (7.44%) | $4.61 | $3.97 | 135,466 | $7.65 M |
| 04/14/2025 | $3.85 | $4.02 (4.42%) | $4.02 | $3.85 | 38,250 | $7.10 M |
| 04/11/2025 | $3.62 | $3.80 (4.97%) | $3.80 | $3.62 | 72,017 | $6.71 M |
| 04/10/2025 | $3.68 | $3.66 (-0.54%) | $3.77 | $3.55 | 65,662 | $6.46 M |
| 04/09/2025 | $3.62 | $3.68 (1.66%) | $3.79 | $3.40 | 194,021 | $6.50 M |
| 04/08/2025 | $3.83 | $3.61 (-5.74%) | $3.86 | $3.61 | 59,848 | $6.38 M |
| 04/07/2025 | $3.75 | $3.74 (-0.27%) | $3.95 | $3.61 | 64,227 | $6.61 M |
| 04/04/2025 | $4.25 | $3.78 (-11.06%) | $4.25 | $3.75 | 124,932 | $6.68 M |
| 04/03/2025 | $4.24 | $4.11 (-3.07%) | $4.25 | $3.91 | 125,753 | $7.26 M |
| 04/02/2025 | $4.27 | $4.16 (-2.58%) | $4.27 | $4.00 | 58,100 | $7.35 M |
| 04/01/2025 | $4.43 | $4.25 (-4.06%) | $4.43 | $4.22 | 107,400 | $7.51 M |
| 03/31/2025 | $4.30 | $4.30 (0%) | $4.44 | $4.22 | 72,224 | $7.60 M |
| 03/28/2025 | $4.22 | $4.35 (3.08%) | $4.35 | $3.95 | 97,106 | $7.68 M |
| 03/27/2025 | $4.20 | $4.35 (3.57%) | $4.46 | $4.08 | 200,400 | $7.68 M |
| 03/26/2025 | $4.06 | $4.14 (1.97%) | $4.15 | $3.88 | 64,100 | $7.31 M |
| 03/25/2025 | $4.01 | $4.00 (-0.25%) | $4.07 | $3.87 | 44,900 | $7.07 M |
| 03/24/2025 | $3.94 | $3.95 (0.25%) | $4.10 | $3.77 | 61,462 | $6.98 M |
| 03/21/2025 | $4.18 | $3.96 (-5.26%) | $4.30 | $3.82 | 129,615 | $6.99 M |
| 03/20/2025 | $3.84 | $4.09 (6.51%) | $4.09 | $3.82 | 42,000 | $7.22 M |
| 03/19/2025 | $3.64 | $3.80 (4.4%) | $3.95 | $3.63 | 58,808 | $6.71 M |
| 03/18/2025 | $3.68 | $3.65 (-0.82%) | $3.69 | $3.62 | 26,767 | $6.45 M |
| 03/17/2025 | $3.64 | $3.70 (1.65%) | $3.71 | $3.56 | 36,344 | $6.54 M |
| 03/14/2025 | $3.71 | $3.59 (-3.23%) | $3.73 | $3.55 | 54,239 | $6.34 M |
| 03/13/2025 | $3.89 | $3.63 (-6.68%) | $3.93 | $3.63 | 108,737 | $6.41 M |
| 03/12/2025 | $3.75 | $3.82 (1.87%) | $3.90 | $3.67 | 52,570 | $6.75 M |
| 03/11/2025 | $3.70 | $3.66 (-1.08%) | $3.88 | $3.47 | 118,235 | $6.46 M |
| 03/10/2025 | $3.79 | $3.70 (-2.37%) | $3.94 | $3.70 | 51,807 | $6.54 M |
| 03/07/2025 | $3.89 | $3.86 (-0.77%) | $3.99 | $3.70 | 46,276 | $6.82 M |
| 03/06/2025 | $3.80 | $3.83 (0.79%) | $3.91 | $3.65 | 61,600 | $6.77 M |
| 03/05/2025 | $3.79 | $3.76 (-0.79%) | $3.90 | $3.59 | 129,800 | $6.64 M |
| 03/04/2025 | $3.91 | $3.85 (-1.53%) | $4.04 | $3.52 | 216,200 | $6.80 M |
| 03/03/2025 | $4.18 | $3.95 (-5.5%) | $4.18 | $3.90 | 88,050 | $6.98 M |
| 02/28/2025 | $4.15 | $4.12 (-0.72%) | $4.28 | $4.00 | 130,400 | $7.28 M |
| 02/27/2025 | $4.24 | $4.22 (-0.47%) | $4.37 | $4.18 | 82,996 | $7.45 M |
| 02/26/2025 | $4.11 | $4.28 (4.14%) | $4.32 | $4.11 | 80,191 | $7.56 M |
| 02/25/2025 | $4.13 | $4.14 (0.24%) | $4.20 | $3.92 | 146,341 | $7.31 M |
| 02/24/2025 | $4.34 | $4.18 (-3.69%) | $4.35 | $4.12 | 87,200 | $7.38 M |
| 02/21/2025 | $4.17 | $4.27 (2.4%) | $4.41 | $4.17 | 77,300 | $7.54 M |
| 02/20/2025 | $4.22 | $4.23 (0.24%) | $4.33 | $4.16 | 48,940 | $7.47 M |
| 02/19/2025 | $4.35 | $4.22 (-2.99%) | $4.58 | $4.16 | 143,251 | $7.45 M |
| 02/18/2025 | $4.47 | $4.32 (-3.36%) | $4.51 | $4.29 | 134,349 | $7.63 M |
| 02/14/2025 | $4.45 | $4.51 (1.35%) | $4.55 | $4.22 | 102,807 | $7.97 M |
| 02/13/2025 | $4.50 | $4.34 (-3.56%) | $4.59 | $4.30 | 102,300 | $7.67 M |
| 02/12/2025 | $4.65 | $4.52 (-2.8%) | $4.65 | $4.45 | 73,900 | $7.98 M |
| 02/11/2025 | $4.44 | $4.57 (2.93%) | $4.60 | $4.32 | 54,536 | $8.07 M |
| 02/10/2025 | $4.47 | $4.36 (-2.46%) | $4.53 | $4.31 | 77,455 | $7.70 M |
| 02/07/2025 | $4.80 | $4.47 (-6.88%) | $4.89 | $4.40 | 82,704 | $7.90 M |
| 02/06/2025 | $4.84 | $4.67 (-3.51%) | $5.03 | $4.45 | 229,657 | $8.25 M |
| 02/05/2025 | $4.49 | $4.73 (5.35%) | $4.78 | $4.38 | 64,100 | $8.35 M |
| 02/04/2025 | $4.39 | $4.56 (3.87%) | $4.69 | $4.39 | 49,903 | $8.05 M |
| 02/03/2025 | $4.45 | $4.52 (1.57%) | $4.66 | $4.35 | 95,652 | $7.98 M |
| 01/31/2025 | $4.62 | $4.55 (-1.52%) | $4.79 | $4.46 | 165,242 | $8.04 M |
| 01/30/2025 | $4.90 | $4.55 (-7.14%) | $4.90 | $4.37 | 287,706 | $8.04 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.
