-
5 DAY PERFORMANCE
+58.73% -
1 MONTH PERFORMANCE
+20.19% -
3 MONTH PERFORMANCE
+0.00% -
6 MONTH PERFORMANCE
+150.00% -
YEAR-TO-DATE PERFORMANCE
+66.67% -
1 YEAR PERFORMANCE
+82.48%
Cingulate Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $0.05 | $0.05 (7.78%) | $0.05 | $0.05 | 2,750 | $7.37 M |
| 12/02/2024 | $0.07 | $0.05 (-29.86%) | $0.07 | $0.05 | 991 | $7.60 M |
| 11/29/2024 | $0.05 | $0.03 (-33.4%) | $0.08 | $0.03 | 24,089 | $7.70 M |
| 11/27/2024 | $0.03 | $0.04 (11.11%) | $0.04 | $0.03 | 8,454 | $7.42 M |
| 11/26/2024 | $0.04 | $0.04 (-15.15%) | $0.05 | $0.03 | 8,442 | $7.70 M |
| 11/25/2024 | $0.04 | $0.05 (14.91%) | $0.05 | $0.04 | 800 | $8.30 M |
| 11/22/2024 | $0.05 | $0.04 (-10.22%) | $0.05 | $0.04 | 6,626 | $8.34 M |
| 11/21/2024 | $0.05 | $0.04 (-24.46%) | $0.09 | $0.04 | 184,044 | $8.21 M |
| 11/20/2024 | $0.05 | $0.06 (30%) | $0.06 | $0.04 | 19,281 | $7.91 M |
| 11/18/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.04 | 11,405 | $7.10 M |
| 11/15/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.04 | 7,100 | $7.42 M |
| 11/14/2024 | $0.05 | $0.05 (-5.38%) | $0.05 | $0.05 | 400 | $7.45 M |
| 11/13/2024 | $0.05 | $0.05 (0%) | $0.06 | $0.05 | 6,144 | $7.65 M |
| 11/12/2024 | $0.04 | $0.05 (17.79%) | $0.05 | $0.04 | 13,600 | $7.37 M |
| 11/11/2024 | $0.04 | $0.04 (7.42%) | $0.04 | $0.04 | 25,004 | $7.98 M |
| 11/08/2024 | $0.04 | $0.04 (-12.61%) | $0.05 | $0.03 | 12,591 | $6.13 M |
| 11/07/2024 | $0.04 | $0.05 (21.29%) | $0.05 | $0.03 | 4,435 | $6.08 M |
| 11/06/2024 | $0.05 | $0.03 (-38.35%) | $0.05 | $0.03 | 10,815 | $5.93 M |
| 11/05/2024 | $0.04 | $0.05 (8.65%) | $0.05 | $0.04 | 625 | $6.45 M |
| 11/04/2024 | $0.05 | $0.04 (-16.46%) | $0.05 | $0.04 | 5,700 | $6.77 M |
| 11/01/2024 | $0.04 | $0.05 (24.5%) | $0.05 | $0.04 | 11,789 | $6.80 M |
| 10/31/2024 | $0.03 | $0.04 (10.3%) | $0.05 | $0.03 | 30,960 | $7.14 M |
| 10/30/2024 | $0.03 | $0.04 (31.1%) | $0.04 | $0.03 | 54,451 | $7.52 M |
| 10/29/2024 | $0.05 | $0.05 (4.4%) | $0.06 | $0.03 | 7,866 | $7.75 M |
| 10/28/2024 | $0.05 | $0.05 (0.19%) | $0.06 | $0.02 | 150,474 | $7.67 M |
| 10/25/2024 | $0.05 | $0.05 (3.66%) | $0.06 | $0.05 | 6,100 | $7.72 M |
| 10/24/2024 | $0.05 | $0.06 (14.29%) | $0.07 | $0.05 | 3,107 | $8.18 M |
| 10/23/2024 | $0.07 | $0.06 (-16.69%) | $0.07 | $0.05 | 2,220 | $8.25 M |
| 10/22/2024 | $0.07 | $0.05 (-28.55%) | $0.07 | $0.05 | 48,235 | $9.17 M |
| 10/21/2024 | $0.06 | $0.06 (-2.49%) | $0.07 | $0.05 | 17,963 | $8.69 M |
| 10/18/2024 | $0.09 | $0.06 (-26.96%) | $0.09 | $0.06 | 27,164 | $8.11 M |
| 10/17/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 3,078 | $7.93 M |
| 10/16/2024 | $0.06 | $0.06 (0.33%) | $0.07 | $0.06 | 8,106 | $7.77 M |
| 10/15/2024 | $0.07 | $0.06 (-13.47%) | $0.07 | $0.06 | 1,322 | $7.86 M |
| 10/11/2024 | $0.07 | $0.06 (-6.87%) | $0.08 | $0.06 | 40,375 | $8.55 M |
| 10/10/2024 | $0.09 | $0.07 (-19.37%) | $0.09 | $0.07 | 10,740 | $7.86 M |
| 10/08/2024 | $0.06 | $0.07 (12.31%) | $0.07 | $0.06 | 35,426 | $7.95 M |
| 10/07/2024 | $0.07 | $0.06 (-8.92%) | $0.07 | $0.06 | 21,102 | $8.60 M |
| 10/04/2024 | $0.07 | $0.07 (0.28%) | $0.08 | $0.07 | 4,113 | $8.50 M |
| 10/03/2024 | $0.08 | $0.08 (1.7%) | $0.08 | $0.08 | 3,602 | $8.51 M |
| 10/02/2024 | $0.09 | $0.07 (-15.83%) | $0.09 | $0.07 | 1,649 | $8.50 M |
| 09/30/2024 | $0.09 | $0.07 (-25.64%) | $0.09 | $0.07 | 84,959 | $8.90 M |
| 09/27/2024 | $0.09 | $0.07 (-15.72%) | $0.09 | $0.07 | 23,142 | $8.88 M |
| 09/26/2024 | $0.07 | $0.08 (0.81%) | $0.10 | $0.07 | 153,379 | $9.08 M |
| 09/25/2024 | $0.07 | $0.07 (-3.35%) | $0.07 | $0.07 | 174,038 | $9.10 M |
| 09/24/2024 | $0.07 | $0.07 (5.64%) | $0.08 | $0.07 | 37,748 | $8.85 M |
| 09/23/2024 | $0.08 | $0.06 (-21.78%) | $0.09 | $0.06 | 41,889 | $9.04 M |
| 09/20/2024 | $0.06 | $0.07 (4%) | $0.10 | $0.06 | 163,895 | $9.19 M |
| 09/19/2024 | $0.07 | $0.08 (8.61%) | $0.08 | $0.07 | 150,861 | $9.08 M |
| 09/18/2024 | $0.06 | $0.07 (17.54%) | $0.08 | $0.06 | 174,713 | $8.73 M |
| 09/17/2024 | $0.08 | $0.08 (-6.25%) | $0.08 | $0.06 | 49,433 | $9.13 M |
| 09/16/2024 | $0.07 | $0.08 (16.62%) | $0.08 | $0.05 | 121,109 | $8.74 M |
| 09/13/2024 | $0.05 | $0.07 (47.06%) | $0.07 | $0.05 | 16,326 | $9.54 M |
| 09/12/2024 | $0.06 | $0.07 (10.84%) | $0.08 | $0.06 | 43,434 | $10.49 M |
| 09/11/2024 | $0.04 | $0.07 (58.26%) | $0.09 | $0.04 | 1.04 M | $11.50 M |
| 09/10/2024 | $0.04 | $0.04 (1.66%) | $0.04 | $0.04 | 2,930 | $9.63 M |
| 09/09/2024 | $0.05 | $0.04 (-12.63%) | $0.05 | $0.04 | 90,085 | $9.70 M |
| 09/06/2024 | $0.04 | $0.05 (17.02%) | $0.05 | $0.04 | 63,194 | $10.46 M |
| 09/05/2024 | $0.05 | $0.06 (15.4%) | $0.06 | $0.04 | 141,735 | $10.63 M |
| 09/04/2024 | $0.06 | $0.05 (-18.03%) | $0.06 | $0.04 | 67,499 | $11.85 M |