5 DAY PERFORMANCE
+35.92%
1 MONTH PERFORMANCE
+97.18%
3 MONTH PERFORMANCE
-0.99%
6 MONTH PERFORMANCE
+845.95%
YEAR-TO-DATE PERFORMANCE
+35.92%
1 YEAR PERFORMANCE
+134.90%
Cingulate Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/06/2025 | $0.07 | $0.07 (6.15%) | $0.07 | $0.06 | 15,826 | $8.76 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 |
| 12/31/2024 | $0.05 | $0.05 (0%) | $0.08 | $0.05 | 22,571 | $8.71 M |
| 12/30/2024 | $0.07 | $0.05 (-22.04%) | $0.07 | $0.05 | 7,677 | $8.80 M |
| 12/27/2024 | $0.05 | $0.06 (22.4%) | $0.09 | $0.05 | 13,883 | $8.44 M |
| 12/26/2024 | $0.09 | $0.10 (8.57%) | $0.10 | $0.07 | 49,890 | $8.51 M |
| 12/24/2024 | $0.06 | $0.09 (41.67%) | $0.09 | $0.04 | 75,300 | $8.58 M |
| 12/23/2024 | $0.04 | $0.06 (67.13%) | $0.06 | $0.03 | 202,101 | $8.41 M |
| 12/20/2024 | $0.03 | $0.04 (15.25%) | $0.04 | $0.03 | 48,991 | $7.24 M |
| 12/19/2024 | $0.03 | $0.03 (19.63%) | $0.03 | $0.02 | 81,661 | $7.24 M |
| 12/18/2024 | $0.04 | $0.03 (-30.77%) | $0.04 | $0.03 | 132,662 | $7.24 M |
| 12/16/2024 | $0.03 | $0.04 (20%) | $0.04 | $0.03 | 3,886 | $7.12 M |
| 12/13/2024 | $0.04 | $0.04 (0.26%) | $0.04 | $0.04 | 2,153 | $7.44 M |
| 12/12/2024 | $0.04 | $0.04 (5.74%) | $0.04 | $0.04 | 2,500 | $7.45 M |
| 12/11/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 3,000 | $7.56 M |
| 12/10/2024 | $0.04 | $0.04 (-3.59%) | $0.04 | $0.04 | 10,274 | $7.65 M |
| 12/09/2024 | $0.04 | $0.04 (13.74%) | $0.04 | $0.04 | 5,963 | $7.65 M |
| 12/06/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 590 | $7.56 M |
| 12/05/2024 | $0.04 | $0.04 (-9.15%) | $0.04 | $0.04 | 3,482 | $7.35 M |
| 12/04/2024 | $0.04 | $0.03 (-0.12%) | $0.04 | $0.03 | 7,510 | $7.47 M |
| 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 |