5 DAY PERFORMANCE
-8.57%
1 MONTH PERFORMANCE
+19.43%
3 MONTH PERFORMANCE
-84.23%
6 MONTH PERFORMANCE
-90.43%
YEAR-TO-DATE PERFORMANCE
-34.05%
1 YEAR PERFORMANCE
-95.56%
Cyngn Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $0.63 | $0.56 (-12.03%) | $0.63 | $0.55 | 2.47 M | $1.10 M |
| 01/16/2025 | $0.61 | $0.61 (-0.03%) | $0.63 | $0.58 | 3.21 M | $1.21 M |
| 01/15/2025 | $0.58 | $0.61 (4.83%) | $0.63 | $0.55 | 6.79 M | $1.20 M |
| 01/14/2025 | $0.48 | $0.63 (29.89%) | $0.67 | $0.45 | 23.96 M | $1.24 M |
| 01/13/2025 | $0.52 | $0.46 (-11.52%) | $0.54 | $0.45 | 4.61 M | $911,875 |
| 01/10/2025 | $0.58 | $0.55 (-5.02%) | $0.60 | $0.54 | 3.88 M | $1.09 M |
| 01/08/2025 | $0.66 | $0.60 (-9.31%) | $0.66 | $0.57 | 5.71 M | $1.19 M |
| 01/07/2025 | $0.78 | $0.70 (-9.97%) | $0.79 | $0.66 | 5.83 M | $1.38 M |
| 01/06/2025 | $0.72 | $0.77 (6.72%) | $0.82 | $0.71 | 10.15 M | $1.53 M |
| 01/03/2025 | $0.82 | $0.74 (-9.44%) | $0.82 | $0.72 | 7.47 M | $1.47 M |
| 01/02/2025 | $0.85 | $0.82 (-4.09%) | $0.86 | $0.76 | 8.46 M | $1.62 M |
| 12/31/2024 | $1.00 | $0.85 (-15.09%) | $1.01 | $0.75 | 25.35 M | $1.68 M |
| 12/30/2024 | $0.82 | $0.81 (-1.18%) | $1.65 | $0.72 | 93.16 M | $1.61 M |
| 12/27/2024 | $0.63 | $0.63 (-0.33%) | $0.69 | $0.59 | 5.44 M | $1.24 M |
| 12/26/2024 | $0.60 | $0.59 (-0.29%) | $0.63 | $0.56 | 5.14 M | $1.18 M |
| 12/24/2024 | $0.66 | $0.60 (-9.68%) | $0.66 | $0.57 | 5.63 M | $1.18 M |
| 12/23/2024 | $0.67 | $0.70 (4.2%) | $0.86 | $0.53 | 52.78 M | $1.39 M |
| 12/20/2024 | $0.37 | $0.47 (26.73%) | $0.49 | $0.35 | 27.97 M | $929,316 |
| 12/19/2024 | $1.89 | $1.61 (-14.81%) | $1.97 | $1.60 | 388,245 | $3.19 M |
| 12/18/2024 | $2.34 | $1.69 (-27.78%) | $2.34 | $1.62 | 801,633 | $3.35 M |
| 12/17/2024 | $2.70 | $2.52 (-6.67%) | $2.80 | $2.43 | 385,826 | $4.99 M |
| 12/16/2024 | $3.16 | $2.70 (-14.56%) | $3.16 | $2.65 | 308,300 | $5.35 M |
| 12/13/2024 | $3.90 | $3.28 (-15.9%) | $4.03 | $3.27 | 234,211 | $6.50 M |
| 12/12/2024 | $3.85 | $4.15 (7.79%) | $4.15 | $3.74 | 94,635 | $8.22 M |
| 12/11/2024 | $3.95 | $4.06 (2.78%) | $4.17 | $3.92 | 78,900 | $8.05 M |
| 12/10/2024 | $4.17 | $3.94 (-5.52%) | $4.37 | $3.83 | 166,477 | $7.81 M |
| 12/09/2024 | $4.22 | $4.16 (-1.42%) | $4.68 | $3.52 | 979,546 | $8.24 M |
| 12/06/2024 | $5.67 | $5.96 (5.11%) | $6.24 | $5.67 | 54,520 | $11.81 M |
| 12/05/2024 | $5.81 | $5.59 (-3.79%) | $5.85 | $5.51 | 46,539 | $11.08 M |
| 12/04/2024 | $4.89 | $5.81 (18.81%) | $5.90 | $4.89 | 340,351 | $11.51 M |
| 12/03/2024 | $5.35 | $5.01 (-6.36%) | $5.53 | $4.97 | 203,642 | $9.93 M |
| 12/02/2024 | $5.68 | $5.46 (-3.87%) | $5.82 | $5.20 | 77,264 | $10.82 M |
| 11/29/2024 | $5.95 | $5.68 (-4.54%) | $6.00 | $5.54 | 124,500 | $11.26 M |
| 11/27/2024 | $6.44 | $6.01 (-6.68%) | $6.44 | $5.76 | 118,719 | $11.91 M |
| 11/26/2024 | $6.41 | $6.39 (-0.31%) | $7.48 | $6.05 | 374,912 | $12.66 M |
| 11/25/2024 | $6.13 | $6.42 (4.73%) | $6.65 | $6.07 | 94,700 | $12.72 M |
| 11/22/2024 | $6.53 | $6.10 (-6.58%) | $6.74 | $6.10 | 86,500 | $12.09 M |
| 11/21/2024 | $6.33 | $6.53 (3.16%) | $6.75 | $6.16 | 85,229 | $12.94 M |
| 11/20/2024 | $6.20 | $6.28 (1.29%) | $6.35 | $6.10 | 47,652 | $12.45 M |
| 11/19/2024 | $5.67 | $6.19 (9.17%) | $6.19 | $5.64 | 118,060 | $12.27 M |
| 11/18/2024 | $6.05 | $5.76 (-4.79%) | $6.42 | $5.67 | 66,066 | $11.42 M |
| 11/15/2024 | $7.21 | $5.89 (-18.31%) | $7.28 | $5.62 | 168,401 | $11.67 M |
| 11/14/2024 | $7.15 | $7.08 (-0.98%) | $7.65 | $7.02 | 213,692 | $14.03 M |
| 11/13/2024 | $5.62 | $7.17 (27.58%) | $8.75 | $5.56 | 1.15 M | $14.21 M |
| 11/12/2024 | $5.04 | $5.48 (8.73%) | $5.63 | $5.00 | 493,927 | $10.86 M |
| 11/11/2024 | $4.64 | $5.01 (7.97%) | $5.10 | $4.33 | 489,010 | $9.93 M |
| 11/08/2024 | $4.42 | $4.60 (4.07%) | $4.88 | $4.24 | 711,900 | $9.12 M |
| 11/07/2024 | $5.60 | $4.70 (-16.07%) | $5.82 | $4.07 | 31.97 M | $9.31 M |
| 11/06/2024 | $4.00 | $3.88 (-3%) | $4.00 | $3.81 | 23,993 | $7.69 M |
| 11/05/2024 | $3.61 | $3.98 (10.25%) | $4.00 | $3.57 | 44,366 | $7.89 M |
| 11/04/2024 | $3.66 | $3.67 (0.27%) | $3.67 | $3.41 | 32,238 | $7.27 M |
| 11/01/2024 | $3.57 | $3.50 (-1.96%) | $3.58 | $3.48 | 44,000 | $6.94 M |
| 10/31/2024 | $3.81 | $3.50 (-8.14%) | $3.88 | $3.50 | 151,002 | $6.94 M |
| 10/30/2024 | $3.60 | $3.92 (8.89%) | $3.97 | $3.49 | 282,243 | $7.77 M |
| 10/29/2024 | $3.62 | $3.60 (-0.55%) | $3.76 | $3.56 | 16,600 | $7.13 M |
| 10/28/2024 | $3.67 | $3.69 (0.54%) | $3.69 | $3.53 | 17,349 | $7.31 M |
| 10/25/2024 | $3.75 | $3.63 (-3.2%) | $3.75 | $3.44 | 46,502 | $7.19 M |
| 10/24/2024 | $3.72 | $3.65 (-1.88%) | $3.99 | $3.52 | 39,045 | $7.23 M |
| 10/23/2024 | $3.48 | $3.61 (3.74%) | $3.64 | $3.47 | 36,300 | $7.15 M |
| 10/22/2024 | $3.59 | $3.55 (-1.11%) | $3.65 | $3.35 | 95,900 | $7.04 M |
| 10/21/2024 | $3.80 | $3.55 (-6.58%) | $3.84 | $3.50 | 61,832 | $7.04 M |