5 DAY PERFORMANCE
+18.33%
1 MONTH PERFORMANCE
-11.11%
3 MONTH PERFORMANCE
-15.43%
6 MONTH PERFORMANCE
-20.00%
YEAR-TO-DATE PERFORMANCE
-22.33%
1 YEAR PERFORMANCE
+60.00%
Cingulate Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $0.04 | $0.04 (-4.03%) | $0.04 | $0.04 | 2.40 K | $14.06 B |
| 05/15/2025 | $0.03 | $0.04 (15.48%) | $0.04 | $0.03 | 1.70 K | $14.11 B |
| 05/14/2025 | $0.04 | $0.03 (-13.85%) | $0.04 | $0.03 | 4.60 K | $15.50 B |
| 05/13/2025 | $0.04 | $0.04 (10.71%) | $0.04 | $0.04 | 747 | $14.26 B |
| 05/12/2025 | $0.04 | $0.04 (5.12%) | $0.04 | $0.04 | 22.39 K | $14.51 B |
| 05/09/2025 | $0.03 | $0.03 (-0.28%) | $0.03 | $0.03 | 19.47 K | $14.62 B |
| 05/08/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 3.26 K | $14.92 B |
| 05/07/2025 | $0.03 | $0.04 (29.57%) | $0.04 | $0.03 | 40.82 K | $14.37 B |
| 05/05/2025 | $0.04 | $0.04 (-2.5%) | $0.04 | $0.04 | 1.30 K | $14.88 B |
| 05/02/2025 | $0.04 | $0.04 (-1.36%) | $0.04 | $0.04 | 16.35 K | $15.75 B |
| 05/01/2025 | $0.03 | $0.04 (11.76%) | $0.04 | $0.03 | 2.93 K | $15.68 B |
| 04/30/2025 | $0.04 | $0.04 (20%) | $0.04 | $0.04 | 22.95 K | $15.35 B |
| 04/29/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.03 | 34.96 K | $15.24 B |
| 04/28/2025 | $0.04 | $0.04 (-5%) | $0.04 | $0.03 | 16.11 K | $15.86 B |
| 04/25/2025 | $0.04 | $0.03 (-16.75%) | $0.04 | $0.03 | 2.00 K | $15.68 B |
| 04/24/2025 | $0.04 | $0.03 (-17%) | $0.04 | $0.03 | 5.55 K | $15.83 B |
| 04/23/2025 | $0.04 | $0.04 (-7.5%) | $0.04 | $0.03 | 5.03 K | $15.50 B |
| 04/22/2025 | $0.04 | $0.05 (0.45%) | $0.05 | $0.04 | 10.20 K | $15.17 B |
| 04/21/2025 | $0.04 | $0.04 (12.29%) | $0.04 | $0.03 | 35.53 K | $14.84 B |
| 04/17/2025 | $0.04 | $0.04 (-0.22%) | $0.04 | $0.04 | 3.00 K | $15.46 B |
| 04/16/2025 | $0.04 | $0.05 (13.07%) | $0.05 | $0.04 | 7.33 K | $15.24 B |
| 04/15/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 1.03 K | $15.79 B |
| 04/14/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 1.80 K | $14.66 B |
| 04/11/2025 | $0.03 | $0.04 (21.21%) | $0.04 | $0.03 | 816 | $13.86 B |
| 04/10/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 6.55 K | $13.35 B |
| 04/09/2025 | $0.04 | $0.04 (0.56%) | $0.05 | $0.03 | 6.12 K | $13.42 B |
| 04/08/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 4.08 K | $13.17 B |
| 04/07/2025 | $0.05 | $0.05 (-7.57%) | $0.05 | $0.04 | 2.80 K | $13.64 B |
| 04/04/2025 | $0.05 | $0.04 (-29.18%) | $0.06 | $0.03 | 22.35 K | $13.79 B |
| 04/03/2025 | $0.04 | $0.05 (8.43%) | $0.05 | $0.04 | 13.42 K | $14.99 B |
| 04/02/2025 | $0.04 | $0.06 (44.27%) | $0.06 | $0.04 | 1.00 K | $15.17 B |
| 04/01/2025 | $0.05 | $0.05 (-8.58%) | $0.06 | $0.05 | 9.18 K | $15.50 B |
| 03/31/2025 | $0.06 | $0.05 (-15.25%) | $0.06 | $0.05 | 975 | $15.68 B |
| 03/28/2025 | $0.05 | $0.05 (8.65%) | $0.06 | $0.04 | 26.75 K | $15.86 B |
| 03/27/2025 | $0.05 | $0.06 (18.24%) | $0.06 | $0.04 | 60.30 K | $15.86 B |
| 03/25/2025 | $0.04 | $0.03 (-0%) | $0.04 | $0.03 | 24.52 K | $14.59 B |
| 03/24/2025 | $0.05 | $0.04 (-2.63%) | $0.05 | $0.04 | 3.31 K | $14.41 B |
| 03/21/2025 | $0.04 | $0.05 (31.25%) | $0.06 | $0.03 | 31.20 K | $14.44 B |
| 03/20/2025 | $0.03 | $0.04 (11.08%) | $0.04 | $0.03 | 1.35 K | $14.92 B |
| 03/19/2025 | $0.04 | $0.04 (-9.25%) | $0.04 | $0.03 | 6.51 K | $13.86 B |
| 03/18/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 614 | $13.31 B |
| 03/17/2025 | $0.03 | $0.03 (4.56%) | $0.04 | $0.03 | 3.32 K | $13.49 B |
| 03/13/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 500 | $13.24 B |
| 03/12/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 248 | $13.93 B |
| 03/11/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.03 | 6.60 K | $13.35 B |
| 03/10/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 5.00 K | $13.49 B |
| 03/07/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 100 | $14.08 B |
| 03/06/2025 | $0.03 | $0.04 (14.46%) | $0.04 | $0.03 | 4.39 K | $13.97 B |
| 03/05/2025 | $0.04 | $0.03 (-7.49%) | $0.04 | $0.03 | 6.80 K | $13.71 B |
| 03/04/2025 | $0.04 | $0.04 (13.11%) | $0.04 | $0.03 | 18.85 K | $14.04 B |
| 03/03/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 2.00 K | $14.41 B |
| 02/28/2025 | $0.03 | $0.03 (1.63%) | $0.04 | $0.03 | 18.57 K | $15.03 B |
| 02/27/2025 | $0.04 | $0.04 (9.87%) | $0.04 | $0.04 | 33.90 K | $15.39 B |
| 02/26/2025 | $0.03 | $0.03 (-0.31%) | $0.03 | $0.03 | 800 | $15.61 B |
| 02/25/2025 | $0.03 | $0.03 (-1.52%) | $0.04 | $0.03 | 26.09 K | $15.10 B |
| 02/24/2025 | $0.04 | $0.03 (-12.87%) | $0.04 | $0.03 | 27.58 K | $15.24 B |
| 02/21/2025 | $0.04 | $0.04 (-0.26%) | $0.04 | $0.04 | 45.19 K | $15.57 B |
| 02/20/2025 | $0.05 | $0.04 (-15.43%) | $0.05 | $0.04 | 45.17 K | $15.43 B |
| 02/19/2025 | $0.04 | $0.04 (-5%) | $0.05 | $0.04 | 87.12 K | $15.39 B |
| 02/18/2025 | $0.04 | $0.04 (4.94%) | $0.04 | $0.04 | 80.30 K | $15.75 B |
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.
