5 DAY PERFORMANCE
+10.47%
1 MONTH PERFORMANCE
+10.96%
3 MONTH PERFORMANCE
-27.38%
6 MONTH PERFORMANCE
-99.42%
YEAR-TO-DATE PERFORMANCE
-96.11%
1 YEAR PERFORMANCE
-99.70%
Cyngn Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $5.04 | $4.83 (-4.17%) | $5.05 | $4.83 | 34.05 K | $5.75 M |
| 05/28/2025 | $4.63 | $4.99 (7.78%) | $4.99 | $4.63 | 58.87 K | $5.74 M |
| 05/27/2025 | $4.54 | $4.66 (2.64%) | $4.71 | $4.43 | 45.14 K | $5.36 M |
| 05/23/2025 | $4.38 | $4.49 (2.51%) | $4.49 | $4.25 | 27.60 K | $5.17 M |
| 05/22/2025 | $4.32 | $4.41 (2.08%) | $4.44 | $4.24 | 21.24 K | $5.08 M |
| 05/21/2025 | $4.33 | $4.24 (-2.08%) | $4.49 | $4.24 | 37.30 K | $4.88 M |
| 05/20/2025 | $4.39 | $4.32 (-1.59%) | $4.54 | $4.27 | 50.72 K | $4.97 M |
| 05/19/2025 | $4.59 | $4.40 (-4.14%) | $4.74 | $4.06 | 89.72 K | $5.06 M |
| 05/16/2025 | $4.66 | $4.73 (1.5%) | $4.75 | $4.55 | 28.99 K | $5.44 M |
| 05/15/2025 | $4.78 | $4.69 (-1.88%) | $4.78 | $4.44 | 24.21 K | $5.40 M |
| 05/14/2025 | $4.80 | $4.69 (-2.29%) | $4.83 | $4.65 | 30.00 K | $5.40 M |
| 05/13/2025 | $4.75 | $4.75 (0%) | $4.80 | $4.60 | 55.00 K | $5.47 M |
| 05/12/2025 | $4.34 | $4.70 (8.29%) | $4.76 | $4.13 | 71.20 K | $5.41 M |
| 05/09/2025 | $4.21 | $4.13 (-1.9%) | $4.44 | $4.08 | 49.33 K | $4.75 M |
| 05/08/2025 | $4.47 | $4.36 (-2.46%) | $4.48 | $3.80 | 209.70 K | $3.89 M |
| 05/07/2025 | $5.30 | $5.25 (-0.94%) | $5.49 | $5.15 | 49.10 K | $4.68 M |
| 05/06/2025 | $5.23 | $5.30 (1.34%) | $5.34 | $5.05 | 28.65 K | $4.72 M |
| 05/05/2025 | $5.19 | $5.25 (1.16%) | $5.39 | $5.15 | 49.64 K | $4.68 M |
| 05/02/2025 | $5.17 | $5.07 (-1.93%) | $5.43 | $4.82 | 97.81 K | $4.52 M |
| 05/01/2025 | $4.59 | $5.07 (10.46%) | $5.15 | $4.50 | 77.50 K | $4.52 M |
| 04/30/2025 | $4.40 | $4.50 (2.27%) | $4.51 | $4.12 | 43.07 K | $4.01 M |
| 04/29/2025 | $4.46 | $4.47 (0.22%) | $4.95 | $4.34 | 18.84 K | $3.98 M |
| 04/28/2025 | $4.71 | $4.48 (-4.88%) | $4.71 | $4.40 | 23.94 K | $3.99 M |
| 04/25/2025 | $4.81 | $4.71 (-2.08%) | $4.85 | $4.61 | 32.65 K | $4.20 M |
| 04/24/2025 | $4.81 | $4.88 (1.46%) | $4.97 | $4.67 | 21.51 K | $4.35 M |
| 04/23/2025 | $5.03 | $4.81 (-4.37%) | $5.05 | $4.79 | 41.33 K | $4.29 M |
| 04/22/2025 | $4.73 | $4.76 (0.63%) | $4.95 | $4.58 | 38.62 K | $4.24 M |
| 04/21/2025 | $4.60 | $4.73 (2.83%) | $4.73 | $4.31 | 35.38 K | $4.21 M |
| 04/17/2025 | $4.52 | $4.51 (-0.22%) | $4.54 | $4.38 | 35.75 K | $4.02 M |
| 04/16/2025 | $4.35 | $4.47 (2.76%) | $4.52 | $4.29 | 26.38 K | $3.98 M |
| 04/15/2025 | $4.39 | $4.47 (1.82%) | $4.47 | $4.27 | 19.40 K | $3.98 M |
| 04/14/2025 | $4.34 | $4.31 (-0.69%) | $4.35 | $4.15 | 24.59 K | $3.84 M |
| 04/11/2025 | $4.24 | $4.21 (-0.71%) | $4.37 | $4.10 | 18.73 K | $3.75 M |
| 04/10/2025 | $4.35 | $4.26 (-2.07%) | $4.55 | $4.01 | 68.40 K | $3.80 M |
| 04/09/2025 | $3.91 | $4.64 (18.67%) | $4.65 | $3.81 | 79.51 K | $4.13 M |
| 04/08/2025 | $3.99 | $4.11 (3.01%) | $4.30 | $3.91 | 76.76 K | $3.66 M |
| 04/07/2025 | $3.87 | $3.90 (0.78%) | $4.14 | $3.66 | 79.30 K | $3.48 M |
| 04/04/2025 | $4.12 | $3.89 (-5.58%) | $4.14 | $3.76 | 96.90 K | $3.47 M |
| 04/03/2025 | $4.52 | $4.44 (-1.77%) | $4.65 | $4.21 | 340.03 K | $3.96 M |
| 04/02/2025 | $4.30 | $4.76 (10.7%) | $4.94 | $4.26 | 42.00 K | $4.24 M |
| 04/01/2025 | $4.47 | $4.41 (-1.34%) | $4.50 | $4.22 | 23.56 K | $3.93 M |
| 03/31/2025 | $4.51 | $4.53 (0.44%) | $4.54 | $4.27 | 47.10 K | $4.04 M |
| 03/28/2025 | $4.77 | $4.51 (-5.45%) | $4.99 | $4.40 | 48.67 K | $4.02 M |
| 03/27/2025 | $4.77 | $4.92 (3.14%) | $4.93 | $4.69 | 30.53 K | $4.38 M |
| 03/26/2025 | $5.00 | $4.83 (-3.4%) | $5.58 | $4.67 | 139.98 K | $4.30 M |
| 03/25/2025 | $4.90 | $4.99 (1.84%) | $5.19 | $4.82 | 58.20 K | $4.45 M |
| 03/24/2025 | $4.85 | $4.98 (2.68%) | $5.70 | $4.58 | 160.21 K | $4.44 M |
| 03/21/2025 | $4.52 | $4.56 (0.88%) | $4.79 | $4.36 | 52.59 K | $4.06 M |
| 03/20/2025 | $4.70 | $4.64 (-1.28%) | $5.00 | $4.57 | 35.89 K | $4.13 M |
| 03/19/2025 | $4.80 | $4.83 (0.63%) | $5.11 | $4.70 | 93.80 K | $4.30 M |
| 03/18/2025 | $4.48 | $4.80 (7.14%) | $5.08 | $4.20 | 77.10 K | $4.28 M |
| 03/17/2025 | $4.60 | $4.49 (-2.39%) | $4.63 | $4.26 | 56.71 K | $4.00 M |
| 03/14/2025 | $4.99 | $4.65 (-6.81%) | $5.11 | $4.49 | 127.07 K | $4.14 M |
| 03/13/2025 | $4.37 | $4.88 (11.67%) | $5.00 | $4.18 | 163.24 K | $4.35 M |
| 03/12/2025 | $3.80 | $4.38 (15.26%) | $4.50 | $3.62 | 290.90 K | $3.90 M |
| 03/11/2025 | $4.51 | $3.83 (-15.08%) | $4.51 | $3.78 | 540.23 K | $3.41 M |
| 03/10/2025 | $4.76 | $4.29 (-9.87%) | $4.80 | $4.21 | 311.51 K | $3.82 M |
| 03/07/2025 | $5.70 | $4.90 (-14.04%) | $5.80 | $4.70 | 253.00 K | $9.71 M |
| 03/06/2025 | $6.00 | $5.71 (-4.83%) | $6.16 | $5.60 | 177.50 K | $11.32 M |
| 03/05/2025 | $6.62 | $6.41 (-3.17%) | $6.82 | $6.24 | 190.00 K | $12.70 M |
| 03/04/2025 | $6.03 | $6.69 (10.95%) | $6.84 | $5.86 | 141.94 K | $13.26 M |
| 03/03/2025 | $6.83 | $6.27 (-8.2%) | $7.32 | $6.25 | 131.30 K | $12.43 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.
