-
5 DAY PERFORMANCE
+1.01% -
1 MONTH PERFORMANCE
-2.91% -
3 MONTH PERFORMANCE
-33.33% -
6 MONTH PERFORMANCE
-37.95% -
YEAR-TO-DATE PERFORMANCE
-66.67% -
1 YEAR PERFORMANCE
-94.71%
Cingulate Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/19/2024 | $0.01 | $0.01 (2.83%) | $0.01 | $0.01 | 1,040 | $1.62 M |
| 07/16/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 17,586 | $1.70 M |
| 07/15/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 5,960 | $1.97 M |
| 07/12/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 500 | $2.13 M |
| 07/11/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 252 | $2.38 M |
| 07/10/2024 | $0.01 | $0.01 (-7.41%) | $0.01 | $0.01 | 6,919 | $3.20 M |
| 07/09/2024 | $0.01 | $0.01 (-48.32%) | $0.02 | $0.01 | 10,260 | $1.84 M |
| 07/08/2024 | $0.01 | $0.01 (-6.25%) | $0.01 | $0.01 | 8,909 | $1.81 M |
| 07/03/2024 | $0.02 | $0.01 (-58.43%) | $0.02 | $0.01 | 18,568 | $1.58 M |
| 06/28/2024 | $0.01 | $0.01 (4.85%) | $0.01 | $0.01 | 36,706 | $1.58 M |
| 06/25/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 1,198 | $2.90 M |
| 06/24/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 500 | $3.00 M |
| 06/21/2024 | $0.01 | $0.01 (-7.27%) | $0.01 | $0.01 | 6,830 | $2.87 M |
| 06/17/2024 | $0.01 | $0.01 (0.98%) | $0.01 | $0.01 | 1,996 | $3.31 M |
| 06/13/2024 | $0.02 | $0.02 (-8.54%) | $0.02 | $0.02 | 681 | $3.43 M |
| 06/12/2024 | $0.02 | $0.02 (-0.5%) | $0.02 | $0.02 | 18,803 | $3.46 M |
| 06/11/2024 | $0.01 | $0.01 (-19.35%) | $0.01 | $0.01 | 39,869 | $3.51 M |
| 06/10/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 500 | $3.48 M |
| 06/06/2024 | $0.02 | $0.02 (0.5%) | $0.02 | $0.02 | 1,000 | $3.55 M |
| 06/03/2024 | $0.02 | $0.02 (-19.68%) | $0.03 | $0.02 | 15,400 | $3.50 M |
| 05/30/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 116 | $3.55 M |
| 05/29/2024 | $0.02 | $0.01 (-39%) | $0.02 | $0.01 | 70,150 | $3.46 M |
| 05/28/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 3,000 | $3.50 M |
| 05/24/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 200 | $3.90 M |
| 05/23/2024 | $0.02 | $0.01 (-39.5%) | $0.03 | $0.01 | 24,800 | $4.08 M |
| 05/21/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.02 | 40,390 | $4.11 M |
| 05/15/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 12,000 | $3.91 M |
| 05/13/2024 | $0.02 | $0.02 (0%) | $0.03 | $0.02 | 18,760 | $3.91 M |
| 05/10/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 795 | $3.76 M |
| 05/06/2024 | $0.02 | $0.02 (0.47%) | $0.02 | $0.02 | 12,393 | $4.31 M |
| 05/03/2024 | $0.02 | $0.02 (36.25%) | $0.02 | $0.02 | 2,000 | $4.77 M |
| 04/29/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 26,206 | $4.32 M |