5 DAY PERFORMANCE
-6.91%
1 MONTH PERFORMANCE
-32.63%
3 MONTH PERFORMANCE
-56.83%
6 MONTH PERFORMANCE
-75.27%
YEAR-TO-DATE PERFORMANCE
+7.56%
1 YEAR PERFORMANCE
-97.16%
Cyngn Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $2.60 | $2.56 (-1.54%) | $2.72 | $2.49 | 324.46 K | $18.02 M |
| 01/07/2026 | $2.69 | $2.60 (-3.35%) | $2.79 | $2.56 | 197.84 K | $18.30 M |
| 01/06/2026 | $2.92 | $2.70 (-7.53%) | $2.92 | $2.63 | 370.50 K | $19.01 M |
| 01/05/2026 | $2.76 | $2.86 (3.62%) | $2.98 | $2.74 | 278.50 K | $20.13 M |
| 01/02/2026 | $2.48 | $2.75 (10.89%) | $2.77 | $2.41 | 462.50 K | $19.36 M |
| 12/31/2025 | $2.46 | $2.38 (-3.25%) | $2.48 | $2.23 | 571.70 K | $16.75 M |
| 12/30/2025 | $2.80 | $2.46 (-12.14%) | $2.82 | $2.40 | 623.70 K | $17.32 M |
| 12/29/2025 | $2.90 | $2.84 (-2.07%) | $2.96 | $2.79 | 192.22 K | $19.99 M |
| 12/26/2025 | $3.04 | $2.90 (-4.61%) | $3.06 | $2.85 | 190.12 K | $20.41 M |
| 12/24/2025 | $3.05 | $3.17 (3.93%) | $3.17 | $3.00 | 134.04 K | $22.31 M |
| 12/23/2025 | $3.10 | $3.09 (-0.32%) | $3.18 | $3.01 | 157.40 K | $21.75 M |
| 12/22/2025 | $3.17 | $3.17 (0%) | $3.38 | $3.15 | 188.40 K | $22.31 M |
| 12/19/2025 | $3.00 | $3.20 (6.67%) | $3.28 | $2.98 | 200.30 K | $22.53 M |
| 12/18/2025 | $2.94 | $3.01 (2.38%) | $3.06 | $2.94 | 181.15 K | $21.19 M |
| 12/17/2025 | $2.95 | $2.97 (0.68%) | $3.12 | $2.91 | 274.80 K | $20.91 M |
| 12/16/2025 | $3.35 | $2.95 (-11.94%) | $3.36 | $2.83 | 6.34 M | $20.77 M |
| 12/15/2025 | $3.65 | $3.23 (-11.51%) | $3.67 | $3.23 | 143.83 K | $22.74 M |
| 12/12/2025 | $3.92 | $3.64 (-7.14%) | $4.09 | $3.63 | 129.16 K | $25.62 M |
| 12/11/2025 | $3.95 | $3.93 (-0.51%) | $4.10 | $3.82 | 163.71 K | $27.66 M |
| 12/10/2025 | $3.80 | $4.00 (5.26%) | $4.08 | $3.78 | 182.45 K | $28.16 M |
| 12/09/2025 | $3.52 | $3.80 (7.95%) | $3.81 | $3.52 | 135.30 K | $26.75 M |
| 12/08/2025 | $3.76 | $3.59 (-4.52%) | $3.76 | $3.53 | 107.35 K | $25.27 M |
| 12/05/2025 | $3.90 | $3.73 (-4.36%) | $3.93 | $3.73 | 113.91 K | $26.26 M |
| 12/04/2025 | $3.78 | $3.91 (3.44%) | $3.95 | $3.66 | 150.90 K | $27.52 M |
| 12/03/2025 | $3.37 | $3.79 (12.46%) | $3.96 | $3.31 | 740.40 K | $26.68 M |
| 12/02/2025 | $3.28 | $3.36 (2.44%) | $3.44 | $3.23 | 51.75 K | $23.65 M |
| 12/01/2025 | $3.51 | $3.27 (-6.84%) | $3.54 | $3.25 | 204.72 K | $23.02 M |
| 11/28/2025 | $3.64 | $3.59 (-1.37%) | $3.67 | $3.54 | 61.90 K | $25.27 M |
| 11/26/2025 | $3.31 | $3.62 (9.37%) | $3.69 | $3.31 | 286.34 K | $25.48 M |
| 11/25/2025 | $3.34 | $3.27 (-2.1%) | $3.34 | $3.18 | 131.33 K | $23.02 M |
| 11/24/2025 | $3.07 | $3.34 (8.79%) | $3.60 | $3.07 | 322.85 K | $23.51 M |
| 11/21/2025 | $2.88 | $3.07 (6.6%) | $3.13 | $2.76 | 232.20 K | $21.61 M |
| 11/20/2025 | $2.88 | $2.85 (-1.04%) | $3.10 | $2.77 | 270.90 K | $20.06 M |
| 11/19/2025 | $2.98 | $2.75 (-7.72%) | $3.20 | $2.62 | 754.50 K | $19.36 M |
| 11/18/2025 | $3.46 | $3.62 (4.62%) | $3.66 | $3.37 | 144.70 K | $25.48 M |
| 11/17/2025 | $3.51 | $3.46 (-1.42%) | $3.67 | $3.41 | 271.73 K | $24.36 M |
| 11/14/2025 | $3.47 | $3.56 (2.59%) | $3.66 | $3.42 | 167.20 K | $7.18 M |
| 11/13/2025 | $3.76 | $3.65 (-2.93%) | $3.92 | $3.58 | 198.80 K | $7.36 M |
| 11/12/2025 | $3.92 | $3.85 (-1.79%) | $4.00 | $3.73 | 156.51 K | $7.77 M |
| 11/11/2025 | $3.98 | $3.91 (-1.76%) | $4.02 | $3.88 | 148.90 K | $7.89 M |
| 11/10/2025 | $4.22 | $4.00 (-5.21%) | $4.23 | $3.88 | 168.05 K | $8.07 M |
| 11/07/2025 | $4.07 | $4.08 (0.25%) | $4.15 | $3.80 | 360.34 K | $8.23 M |
| 11/06/2025 | $4.31 | $4.26 (-1.16%) | $4.47 | $4.12 | 346.70 K | $8.59 M |
| 11/05/2025 | $4.15 | $4.35 (4.82%) | $4.36 | $4.11 | 109.98 K | $8.77 M |
| 11/04/2025 | $4.26 | $4.15 (-2.58%) | $4.40 | $4.11 | 229.60 K | $8.37 M |
| 11/03/2025 | $4.69 | $4.43 (-5.54%) | $4.76 | $4.41 | 168.22 K | $8.94 M |
| 10/31/2025 | $4.55 | $4.76 (4.62%) | $4.80 | $4.50 | 128.86 K | $9.60 M |
| 10/30/2025 | $4.69 | $4.55 (-2.99%) | $4.74 | $4.53 | 169.50 K | $9.18 M |
| 10/29/2025 | $4.69 | $4.66 (-0.64%) | $4.83 | $4.65 | 123.82 K | $9.40 M |
| 10/28/2025 | $4.93 | $4.73 (-4.06%) | $5.03 | $4.73 | 265.95 K | $9.54 M |
| 10/27/2025 | $4.86 | $4.91 (1.03%) | $5.09 | $4.82 | 266.60 K | $9.90 M |
| 10/24/2025 | $4.88 | $4.83 (-1.02%) | $5.04 | $4.80 | 216.45 K | $9.74 M |
| 10/23/2025 | $4.63 | $4.87 (5.18%) | $4.94 | $4.56 | 293.65 K | $9.82 M |
| 10/22/2025 | $4.80 | $4.57 (-4.79%) | $4.89 | $4.45 | 576.99 K | $9.22 M |
| 10/21/2025 | $5.00 | $4.92 (-1.6%) | $5.08 | $4.86 | 232.50 K | $9.92 M |
| 10/20/2025 | $4.86 | $5.06 (4.12%) | $5.21 | $4.80 | 450.50 K | $10.21 M |
| 10/17/2025 | $4.85 | $4.89 (0.82%) | $5.08 | $4.85 | 391.30 K | $9.86 M |
| 10/16/2025 | $5.35 | $4.84 (-9.53%) | $5.36 | $4.82 | 1.32 M | $9.76 M |
| 10/15/2025 | $5.60 | $5.35 (-4.46%) | $5.60 | $5.31 | 1.31 M | $10.79 M |
| 10/14/2025 | $6.72 | $5.70 (-15.18%) | $6.73 | $5.65 | 24.42 M | $11.50 M |
| 10/13/2025 | $5.40 | $5.50 (1.85%) | $5.64 | $5.18 | 245.94 K | $11.09 M |
| 10/10/2025 | $5.92 | $5.27 (-10.98%) | $6.18 | $5.26 | 782.30 K | $10.63 M |
| 10/09/2025 | $5.93 | $5.93 (0%) | $6.10 | $5.83 | 237.24 K | $11.96 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.
