5 DAY PERFORMANCE
-10.26%
1 MONTH PERFORMANCE
+68.67%
3 MONTH PERFORMANCE
+100.01%
6 MONTH PERFORMANCE
-26.32%
YEAR-TO-DATE PERFORMANCE
+35.92%
1 YEAR PERFORMANCE
+401.79%
Cingulate Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.06 | 42.23 K | $14.95 M |
| 06/25/2025 | $0.08 | $0.07 (-6.67%) | $0.08 | $0.07 | 8.10 K | $14.99 M |
| 06/24/2025 | $0.06 | $0.07 (16.93%) | $0.07 | $0.06 | 5.07 K | $14.88 M |
| 06/23/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 1.45 K | $14.73 M |
| 06/20/2025 | $0.05 | $0.08 (56.94%) | $0.08 | $0.05 | 63.96 K | $15.10 M |
| 06/18/2025 | $0.05 | $0.05 (-3.03%) | $0.06 | $0.05 | 2.92 K | $16.23 M |
| 06/17/2025 | $0.06 | $0.05 (-28.48%) | $0.06 | $0.05 | 3.60 K | $16.23 M |
| 06/16/2025 | $0.07 | $0.06 (-0.46%) | $0.07 | $0.06 | 65.40 K | $16.45 M |
| 06/13/2025 | $0.06 | $0.07 (14.04%) | $0.08 | $0.05 | 100.60 K | $15.32 M |
| 06/11/2025 | $0.05 | $0.04 (-13.6%) | $0.08 | $0.04 | 74.83 K | $16.89 M |
| 06/10/2025 | $0.05 | $0.05 (8.61%) | $0.08 | $0.04 | 370.31 K | $18.05 M |
| 06/09/2025 | $0.04 | $0.05 (9.4%) | $0.05 | $0.04 | 33.17 K | $16.56 M |
| 06/06/2025 | $0.05 | $0.05 (-0.4%) | $0.05 | $0.04 | 23.43 K | $15.90 M |
| 06/05/2025 | $0.04 | $0.04 (2.5%) | $0.04 | $0.04 | 844 | $15.50 M |
| 06/04/2025 | $0.05 | $0.05 (-7%) | $0.05 | $0.05 | 38.78 K | $15.46 M |
| 06/03/2025 | $0.05 | $0.05 (-1.81%) | $0.05 | $0.05 | 31.52 K | $14.51 M |
| 06/02/2025 | $0.05 | $0.05 (11.11%) | $0.05 | $0.03 | 40.67 K | $14.51 M |
| 05/30/2025 | $0.05 | $0.04 (-1.33%) | $0.05 | $0.04 | 13.68 K | $14.30 M |
| 05/29/2025 | $0.05 | $0.05 (-11.66%) | $0.05 | $0.05 | 8.65 K | $14.55 M |
| 05/28/2025 | $0.03 | $0.05 (35.45%) | $0.06 | $0.03 | 135.45 K | $14.59 M |
| 05/27/2025 | $0.04 | $0.03 (-20.38%) | $0.04 | $0.03 | 33.20 K | $13.38 M |
| 05/23/2025 | $0.04 | $0.04 (10.67%) | $0.06 | $0.04 | 269.72 K | $13.35 M |
| 05/22/2025 | $0.03 | $0.03 (-2.5%) | $0.04 | $0.02 | 82.45 K | $12.87 M |
| 05/20/2025 | $0.04 | $0.03 (-20%) | $0.04 | $0.03 | 10.20 K | $13.20 M |
| 05/19/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.03 | 8.83 K | $13.89 M |
| 05/16/2025 | $0.04 | $0.04 (4.57%) | $0.04 | $0.03 | 3.42 K | $13.93 M |
| 05/15/2025 | $0.04 | $0.04 (-0.26%) | $0.04 | $0.03 | 1.70 K | $14.11 M |
| 05/14/2025 | $0.04 | $0.03 (-13.85%) | $0.04 | $0.03 | 4.60 K | $15.50 M |
| 05/13/2025 | $0.04 | $0.04 (10.71%) | $0.04 | $0.04 | 747 | $14.26 M |
| 05/12/2025 | $0.04 | $0.04 (5.12%) | $0.04 | $0.04 | 22.39 K | $14.51 M |
| 05/09/2025 | $0.03 | $0.03 (-0.28%) | $0.03 | $0.03 | 19.47 K | $14.62 M |
| 05/08/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 3.26 K | $14.92 M |
| 05/07/2025 | $0.03 | $0.04 (29.57%) | $0.04 | $0.03 | 40.82 K | $14.37 M |
| 05/05/2025 | $0.04 | $0.04 (-2.5%) | $0.04 | $0.04 | 1.30 K | $14.88 M |
| 05/02/2025 | $0.04 | $0.04 (-1.36%) | $0.04 | $0.04 | 16.35 K | $15.75 M |
| 05/01/2025 | $0.03 | $0.04 (11.76%) | $0.04 | $0.03 | 2.93 K | $15.68 M |
| 04/30/2025 | $0.04 | $0.04 (20%) | $0.04 | $0.04 | 22.95 K | $15.35 M |
| 04/29/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.03 | 34.96 K | $15.24 M |
| 04/28/2025 | $0.04 | $0.04 (-5%) | $0.04 | $0.03 | 16.11 K | $15.86 M |
| 04/25/2025 | $0.04 | $0.03 (-16.75%) | $0.04 | $0.03 | 2.00 K | $15.68 M |
| 04/24/2025 | $0.04 | $0.03 (-17%) | $0.04 | $0.03 | 5.55 K | $15.83 M |
| 04/23/2025 | $0.04 | $0.04 (-7.5%) | $0.04 | $0.03 | 5.03 K | $15.50 M |
| 04/22/2025 | $0.04 | $0.05 (0.45%) | $0.05 | $0.04 | 10.20 K | $15.17 M |
| 04/21/2025 | $0.04 | $0.04 (12.29%) | $0.04 | $0.03 | 35.53 K | $14.84 M |
| 04/17/2025 | $0.04 | $0.04 (-0.22%) | $0.04 | $0.04 | 3.00 K | $15.46 M |
| 04/16/2025 | $0.04 | $0.05 (13.07%) | $0.05 | $0.04 | 7.33 K | $15.24 M |
| 04/15/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 1.03 K | $15.79 M |
| 04/14/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 1.80 K | $14.66 M |
| 04/11/2025 | $0.03 | $0.04 (21.21%) | $0.04 | $0.03 | 816 | $13.86 M |
| 04/10/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 6.55 K | $13.35 M |
| 04/09/2025 | $0.04 | $0.04 (0.56%) | $0.05 | $0.03 | 6.12 K | $13.42 M |
| 04/08/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 4.08 K | $13.17 M |
| 04/07/2025 | $0.05 | $0.05 (-7.57%) | $0.05 | $0.04 | 2.80 K | $13.64 M |
| 04/04/2025 | $0.05 | $0.04 (-29.18%) | $0.06 | $0.03 | 22.35 K | $13.79 M |
| 04/03/2025 | $0.04 | $0.05 (8.43%) | $0.05 | $0.04 | 13.42 K | $14.99 M |
| 04/02/2025 | $0.04 | $0.06 (44.27%) | $0.06 | $0.04 | 1.00 K | $15.17 M |
| 04/01/2025 | $0.05 | $0.05 (-8.58%) | $0.06 | $0.05 | 9.18 K | $15.50 M |
| 03/31/2025 | $0.06 | $0.05 (-15.25%) | $0.06 | $0.05 | 975 | $15.68 M |
| 03/28/2025 | $0.05 | $0.05 (8.65%) | $0.06 | $0.04 | 26.75 K | $15.86 M |
| 03/27/2025 | $0.05 | $0.06 (18.24%) | $0.06 | $0.04 | 60.30 K | $15.86 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.
