-
5 DAY PERFORMANCE
+6.08% -
1 MONTH PERFORMANCE
+69.25% -
3 MONTH PERFORMANCE
+33.41% -
6 MONTH PERFORMANCE
-50.92% -
YEAR-TO-DATE PERFORMANCE
-57.77% -
1 YEAR PERFORMANCE
-72.06%
Cyngn Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $6.53 | $6.10 (-6.58%) | $6.74 | $6.10 | 86,455 | $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 |
| 10/18/2024 | $4.17 | $3.81 (-8.63%) | $4.23 | $3.64 | 176,000 | $7.55 M |
| 10/17/2024 | $4.17 | $4.27 (2.4%) | $4.37 | $4.02 | 29,852 | $8.46 M |
| 10/16/2024 | $4.04 | $4.19 (3.71%) | $4.19 | $3.86 | 24,114 | $8.30 M |
| 10/15/2024 | $4.35 | $3.94 (-9.43%) | $4.36 | $3.85 | 75,200 | $7.81 M |
| 10/14/2024 | $3.67 | $4.14 (12.81%) | $4.15 | $3.67 | 73,804 | $8.21 M |
| 10/11/2024 | $3.66 | $3.72 (1.64%) | $3.72 | $3.58 | 8,570 | $7.37 M |
| 10/10/2024 | $3.55 | $3.65 (2.82%) | $3.75 | $3.55 | 15,531 | $7.23 M |
| 10/09/2024 | $3.66 | $3.70 (1.09%) | $3.78 | $3.61 | 23,700 | $7.33 M |
| 10/08/2024 | $3.73 | $3.65 (-2.14%) | $3.79 | $3.61 | 23,700 | $7.23 M |
| 10/07/2024 | $3.74 | $3.75 (0.27%) | $3.79 | $3.67 | 21,200 | $7.43 M |
| 10/04/2024 | $3.70 | $3.74 (1.08%) | $3.92 | $3.64 | 37,920 | $7.41 M |
| 10/03/2024 | $3.83 | $3.77 (-1.57%) | $3.90 | $3.68 | 19,111 | $7.47 M |
| 10/02/2024 | $3.64 | $3.79 (4.12%) | $3.85 | $3.64 | 25,894 | $7.51 M |
| 10/01/2024 | $3.84 | $3.75 (-2.34%) | $3.99 | $3.38 | 66,500 | $7.43 M |
| 09/30/2024 | $3.87 | $3.89 (0.52%) | $3.94 | $3.75 | 24,253 | $7.71 M |
| 09/27/2024 | $3.76 | $3.85 (2.39%) | $3.85 | $3.65 | 12,715 | $7.63 M |
| 09/26/2024 | $3.89 | $3.71 (-4.63%) | $3.89 | $3.67 | 26,700 | $7.35 M |
| 09/25/2024 | $3.80 | $3.80 (0%) | $3.85 | $3.71 | 27,662 | $7.53 M |
| 09/24/2024 | $3.45 | $3.79 (9.86%) | $3.80 | $3.40 | 63,349 | $7.51 M |
| 09/23/2024 | $3.69 | $3.40 (-7.86%) | $3.69 | $3.28 | 57,618 | $6.74 M |
| 09/20/2024 | $3.71 | $3.64 (-1.89%) | $3.77 | $3.63 | 39,200 | $7.21 M |
| 09/19/2024 | $3.94 | $3.75 (-4.82%) | $3.94 | $3.70 | 31,980 | $7.43 M |
| 09/18/2024 | $3.75 | $3.81 (1.6%) | $3.87 | $3.66 | 32,000 | $7.55 M |
| 09/17/2024 | $3.93 | $3.80 (-3.31%) | $3.93 | $3.72 | 84,128 | $7.53 M |
| 09/16/2024 | $3.78 | $3.88 (2.65%) | $4.00 | $3.70 | 153,200 | $7.69 M |
| 09/13/2024 | $3.59 | $3.69 (2.79%) | $3.84 | $3.54 | 53,373 | $7.31 M |
| 09/12/2024 | $3.27 | $3.50 (7.03%) | $3.55 | $3.20 | 65,300 | $6.94 M |
| 09/11/2024 | $3.20 | $3.28 (2.5%) | $3.31 | $3.15 | 22,900 | $6.50 M |
| 09/10/2024 | $3.33 | $3.22 (-3.3%) | $3.33 | $3.15 | 29,500 | $6.38 M |
| 09/09/2024 | $3.04 | $3.31 (8.88%) | $3.50 | $3.01 | 91,400 | $6.56 M |
| 09/06/2024 | $3.23 | $3.02 (-6.5%) | $3.23 | $3.02 | 67,997 | $5.99 M |
| 09/05/2024 | $3.31 | $3.27 (-1.21%) | $3.44 | $3.23 | 162,000 | $6.48 M |
| 09/04/2024 | $3.63 | $3.34 (-7.99%) | $3.72 | $2.85 | 3.12 M | $6.62 M |
| 09/03/2024 | $3.74 | $3.63 (-2.94%) | $3.74 | $3.50 | 51,444 | $7.19 M |
| 08/30/2024 | $3.88 | $3.70 (-4.64%) | $3.95 | $3.64 | 33,925 | $7.33 M |
| 08/29/2024 | $3.82 | $3.84 (0.52%) | $4.07 | $3.82 | 50,700 | $7.61 M |
| 08/28/2024 | $4.29 | $3.93 (-8.39%) | $4.29 | $3.83 | 40,090 | $7.79 M |
| 08/27/2024 | $4.64 | $4.29 (-7.54%) | $4.65 | $4.25 | 167,203 | $8.50 M |
| 08/26/2024 | $4.62 | $4.64 (0.43%) | $4.85 | $4.54 | 27,000 | $9.20 M |
| 08/23/2024 | $4.48 | $4.58 (2.23%) | $4.80 | $4.26 | 42,056 | $9.08 M |