5 DAY PERFORMANCE
+15.16%
1 MONTH PERFORMANCE
+80.27%
3 MONTH PERFORMANCE
-1.15%
6 MONTH PERFORMANCE
-19.00%
YEAR-TO-DATE PERFORMANCE
+16.50%
1 YEAR PERFORMANCE
+440.54%
Cingulate Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/02/2025 | $0.04 | $0.06 (44.27%) | $0.06 | $0.04 | 1,000 | $7.35 M |
| 04/01/2025 | $0.05 | $0.05 (-8.58%) | $0.06 | $0.05 | 9,176 | $7.51 M |
| 03/31/2025 | $0.06 | $0.05 (-15.25%) | $0.06 | $0.05 | 975 | $7.60 M |
| 03/28/2025 | $0.05 | $0.05 (8.65%) | $0.06 | $0.04 | 26,750 | $7.68 M |
| 03/27/2025 | $0.05 | $0.06 (18.24%) | $0.06 | $0.04 | 60,299 | $7.68 M |
| 03/25/2025 | $0.04 | $0.03 (-0%) | $0.04 | $0.03 | 24,515 | $7.07 M |
| 03/24/2025 | $0.05 | $0.04 (-2.63%) | $0.05 | $0.04 | 3,306 | $6.98 M |
| 03/21/2025 | $0.04 | $0.05 (31.25%) | $0.06 | $0.03 | 31,201 | $6.99 M |
| 03/20/2025 | $0.03 | $0.04 (11.08%) | $0.04 | $0.03 | 1,347 | $7.22 M |
| 03/19/2025 | $0.04 | $0.04 (-9.25%) | $0.04 | $0.03 | 6,507 | $6.71 M |
| 03/18/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 614 | $6.45 M |
| 03/17/2025 | $0.03 | $0.03 (4.56%) | $0.04 | $0.03 | 3,320 | $6.54 M |
| 03/13/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 500 | $6.41 M |
| 03/12/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 248 | $6.75 M |
| 03/11/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.03 | 6,600 | $6.46 M |
| 03/10/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 5,000 | $6.54 M |
| 03/07/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 100 | $6.82 M |
| 03/06/2025 | $0.03 | $0.04 (14.46%) | $0.04 | $0.03 | 4,391 | $6.77 M |
| 03/05/2025 | $0.04 | $0.03 (-7.49%) | $0.04 | $0.03 | 6,801 | $6.64 M |
| 03/04/2025 | $0.04 | $0.04 (13.11%) | $0.04 | $0.03 | 18,850 | $6.80 M |
| 03/03/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 2,000 | $6.98 M |
| 02/28/2025 | $0.03 | $0.03 (1.63%) | $0.04 | $0.03 | 18,568 | $7.28 M |
| 02/27/2025 | $0.04 | $0.04 (9.87%) | $0.04 | $0.04 | 33,896 | $7.45 M |
| 02/26/2025 | $0.03 | $0.03 (-0.31%) | $0.03 | $0.03 | 800 | $7.56 M |
| 02/25/2025 | $0.03 | $0.03 (-1.52%) | $0.04 | $0.03 | 26,086 | $7.31 M |
| 02/24/2025 | $0.04 | $0.03 (-12.87%) | $0.04 | $0.03 | 27,578 | $7.38 M |
| 02/21/2025 | $0.04 | $0.04 (-0.26%) | $0.04 | $0.04 | 45,192 | $7.54 M |
| 02/20/2025 | $0.05 | $0.04 (-15.43%) | $0.05 | $0.04 | 45,174 | $7.47 M |
| 02/19/2025 | $0.04 | $0.04 (-5%) | $0.05 | $0.04 | 87,121 | $7.45 M |
| 02/18/2025 | $0.04 | $0.04 (4.94%) | $0.04 | $0.04 | 80,302 | $7.63 M |
| 02/14/2025 | $0.04 | $0.05 (5.34%) | $0.05 | $0.04 | 64,435 | $7.97 M |
| 02/13/2025 | $0.05 | $0.04 (-21.92%) | $0.05 | $0.04 | 143,991 | $7.67 M |
| 02/12/2025 | $0.04 | $0.04 (0%) | $0.06 | $0.04 | 67,419 | $7.98 M |
| 02/11/2025 | $0.06 | $0.04 (-27.27%) | $0.06 | $0.04 | 16,513 | $8.07 M |
| 02/10/2025 | $0.07 | $0.06 (-21.2%) | $0.07 | $0.06 | 66,060 | $7.70 M |
| 02/07/2025 | $0.06 | $0.06 (-1.78%) | $0.06 | $0.06 | 3,212 | $7.90 M |
| 02/06/2025 | $0.06 | $0.06 (0%) | $0.07 | $0.05 | 83,703 | $8.25 M |
| 02/05/2025 | $0.06 | $0.06 (6.57%) | $0.06 | $0.02 | 24,909 | $8.35 M |
| 02/04/2025 | $0.06 | $0.09 (51.79%) | $0.09 | $0.06 | 29,237 | $8.05 M |
| 02/03/2025 | $0.05 | $0.06 (12%) | $0.06 | $0.05 | 940 | $7.98 M |
| 01/31/2025 | $0.06 | $0.05 (-8.85%) | $0.06 | $0.05 | 1,090 | $8.04 M |
| 01/30/2025 | $0.05 | $0.05 (12.43%) | $0.05 | $0.05 | 1,467 | $8.04 M |
| 01/29/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 302 | $8.37 M |
| 01/28/2025 | $0.05 | $0.06 (15.38%) | $0.06 | $0.03 | 117,662 | $8.83 M |
| 01/27/2025 | $0.06 | $0.06 (16.62%) | $0.07 | $0.05 | 2,355 | $8.57 M |
| 01/24/2025 | $0.07 | $0.06 (-13.19%) | $0.07 | $0.06 | 2,700 | $8.97 M |
| 01/23/2025 | $0.05 | $0.06 (36.44%) | $0.06 | $0.04 | 27,152 | $9.01 M |
| 01/22/2025 | $0.07 | $0.07 (-2.75%) | $0.07 | $0.04 | 13,174 | $8.88 M |
| 01/21/2025 | $0.07 | $0.07 (-8.54%) | $0.07 | $0.07 | 5,223 | $8.51 M |
| 01/17/2025 | $0.07 | $0.08 (15.97%) | $0.08 | $0.06 | 17,215 | $8.41 M |
| 01/16/2025 | $0.06 | $0.07 (18.11%) | $0.07 | $0.05 | 5,651 | $8.80 M |
| 01/15/2025 | $0.07 | $0.05 (-25.66%) | $0.08 | $0.04 | 38,232 | $8.34 M |
| 01/14/2025 | $0.08 | $0.09 (11.39%) | $0.09 | $0.07 | 38,630 | $8.16 M |
| 01/13/2025 | $0.08 | $0.08 (4.75%) | $0.09 | $0.07 | 15,528 | $8.18 M |
| 01/10/2025 | $0.07 | $0.07 (6.87%) | $0.10 | $0.07 | 25,168 | $8.50 M |
| 01/08/2025 | $0.06 | $0.09 (47.57%) | $0.09 | $0.06 | 10,754 | $7.61 M |
| 01/07/2025 | $0.06 | $0.08 (51.06%) | $0.09 | $0.06 | 19,603 | $8.30 M |
| 01/06/2025 | $0.07 | $0.07 (6.15%) | $0.07 | $0.06 | 20,086 | $8.78 M |
| 01/03/2025 | $0.07 | $0.07 (-5.37%) | $0.07 | $0.06 | 20,429 | $8.92 M |
| 01/02/2025 | $0.07 | $0.06 (-7.33%) | $0.08 | $0.05 | 41,544 | $9.01 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.
