5 DAY PERFORMANCE
+13.37%
1 MONTH PERFORMANCE
-10.00%
3 MONTH PERFORMANCE
-95.11%
6 MONTH PERFORMANCE
-99.21%
YEAR-TO-DATE PERFORMANCE
-96.54%
1 YEAR PERFORMANCE
-99.81%
Cyngn Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2025 | $3.82 | $4.44 (16.23%) | $4.44 | $3.81 | 23,851 | $3.65 M |
| 04/08/2025 | $3.99 | $4.11 (3.01%) | $4.30 | $3.91 | 76,559 | $3.66 M |
| 04/07/2025 | $3.87 | $3.90 (0.78%) | $4.14 | $3.66 | 79,300 | $3.48 M |
| 04/04/2025 | $4.12 | $3.89 (-5.58%) | $4.14 | $3.76 | 96,900 | $3.47 M |
| 04/03/2025 | $4.52 | $4.44 (-1.77%) | $4.65 | $4.21 | 340,031 | $3.96 M |
| 04/02/2025 | $4.30 | $4.76 (10.7%) | $4.94 | $4.26 | 42,000 | $4.24 M |
| 04/01/2025 | $4.47 | $4.41 (-1.34%) | $4.50 | $4.22 | 23,556 | $3.93 M |
| 03/31/2025 | $4.51 | $4.53 (0.44%) | $4.54 | $4.27 | 47,100 | $4.04 M |
| 03/28/2025 | $4.77 | $4.51 (-5.45%) | $4.99 | $4.40 | 48,667 | $4.02 M |
| 03/27/2025 | $4.77 | $4.92 (3.14%) | $4.93 | $4.69 | 30,526 | $4.38 M |
| 03/26/2025 | $5.00 | $4.83 (-3.4%) | $5.58 | $4.67 | 139,976 | $4.30 M |
| 03/25/2025 | $4.90 | $4.99 (1.84%) | $5.19 | $4.82 | 58,200 | $4.45 M |
| 03/24/2025 | $4.85 | $4.98 (2.68%) | $5.70 | $4.58 | 160,207 | $4.44 M |
| 03/21/2025 | $4.52 | $4.56 (0.88%) | $4.79 | $4.36 | 52,593 | $4.06 M |
| 03/20/2025 | $4.70 | $4.64 (-1.28%) | $5.00 | $4.57 | 35,893 | $4.13 M |
| 03/19/2025 | $4.80 | $4.83 (0.63%) | $5.11 | $4.70 | 93,800 | $4.30 M |
| 03/18/2025 | $4.48 | $4.80 (7.14%) | $5.08 | $4.20 | 77,101 | $4.28 M |
| 03/17/2025 | $4.60 | $4.49 (-2.39%) | $4.63 | $4.26 | 56,711 | $4.00 M |
| 03/14/2025 | $4.99 | $4.65 (-6.81%) | $5.11 | $4.49 | 127,070 | $4.14 M |
| 03/13/2025 | $4.37 | $4.88 (11.67%) | $5.00 | $4.18 | 163,235 | $4.35 M |
| 03/12/2025 | $3.80 | $4.38 (15.26%) | $4.50 | $3.62 | 290,900 | $3.90 M |
| 03/11/2025 | $4.51 | $3.83 (-15.08%) | $4.51 | $3.78 | 540,233 | $3.41 M |
| 03/10/2025 | $4.76 | $4.29 (-9.87%) | $4.80 | $4.21 | 311,510 | $3.82 M |
| 03/07/2025 | $5.70 | $4.90 (-14.04%) | $5.80 | $4.70 | 253,000 | $9.71 M |
| 03/06/2025 | $6.00 | $5.71 (-4.83%) | $6.16 | $5.60 | 177,500 | $11.32 M |
| 03/05/2025 | $6.62 | $6.41 (-3.17%) | $6.82 | $6.24 | 190,000 | $12.70 M |
| 03/04/2025 | $6.03 | $6.69 (10.95%) | $6.84 | $5.86 | 141,944 | $13.26 M |
| 03/03/2025 | $6.83 | $6.27 (-8.2%) | $7.32 | $6.25 | 131,300 | $12.43 M |
| 02/28/2025 | $5.88 | $6.83 (16.16%) | $7.60 | $5.63 | 570,200 | $13.54 M |
| 02/27/2025 | $6.75 | $5.97 (-11.56%) | $7.19 | $5.86 | 323,531 | $11.83 M |
| 02/26/2025 | $6.00 | $6.59 (9.83%) | $6.78 | $6.00 | 262,692 | $13.06 M |
| 02/25/2025 | $6.60 | $6.04 (-8.48%) | $6.80 | $6.00 | 266,542 | $11.97 M |
| 02/24/2025 | $7.38 | $6.76 (-8.4%) | $7.62 | $6.67 | 357,700 | $13.40 M |
| 02/21/2025 | $6.97 | $7.76 (11.33%) | $9.69 | $6.70 | 1.70 M | $15.38 M |
| 02/20/2025 | $7.49 | $7.07 (-5.61%) | $7.50 | $6.90 | 407,500 | $14.01 M |
| 02/19/2025 | $8.27 | $7.53 (-8.95%) | $9.03 | $7.35 | 879,947 | $14.92 M |
| 02/18/2025 | $11.17 | $8.88 (-20.5%) | $11.25 | $8.55 | 802,846 | $17.60 M |
| 02/14/2025 | $16.36 | $13.86 (-15.28%) | $17.85 | $12.75 | 1.09 M | $27.47 M |
| 02/13/2025 | $18.00 | $15.75 (-12.5%) | $21.00 | $15.15 | 1.17 M | $208,100 |
| 02/12/2025 | $23.04 | $22.50 (-2.34%) | $30.00 | $18.69 | 2.18 M | $297,286 |
| 02/11/2025 | $38.23 | $24.45 (-36.04%) | $43.42 | $18.75 | 6.15 M | $323,051 |
| 02/10/2025 | $13.27 | $27.70 (108.74%) | $29.55 | $12.15 | 13.91 M | $366,058 |
| 02/07/2025 | $8.92 | $9.03 (1.23%) | $10.20 | $8.55 | 906,791 | $119,311 |
| 02/06/2025 | $13.33 | $12.69 (-4.8%) | $13.35 | $11.41 | 1.23 M | $167,669 |
| 02/05/2025 | $14.11 | $12.30 (-12.83%) | $15.33 | $12.00 | 3.00 M | $162,516 |
| 02/04/2025 | $15.96 | $10.65 (-33.27%) | $16.50 | $10.41 | 916,170 | $140,715 |
| 02/03/2025 | $21.39 | $17.53 (-18.05%) | $22.80 | $17.46 | 503,454 | $231,685 |
| 01/31/2025 | $43.24 | $40.50 (-6.34%) | $43.24 | $36.00 | 185,479 | $535,115 |
| 01/30/2025 | $54.00 | $49.99 (-7.43%) | $55.35 | $45.19 | 45,327 | $660,570 |
| 01/29/2025 | $61.48 | $55.72 (-9.37%) | $63.22 | $54.13 | 31,458 | $736,278 |
| 01/28/2025 | $69.01 | $63.16 (-8.48%) | $69.01 | $61.33 | 20,277 | $834,581 |
| 01/27/2025 | $73.06 | $66.00 (-9.66%) | $73.35 | $64.50 | 22,325 | $872,039 |
| 01/24/2025 | $76.23 | $77.98 (2.3%) | $82.48 | $76.23 | 11,042 | $1.03 M |
| 01/23/2025 | $80.22 | $78.75 (-1.83%) | $83.32 | $75.45 | 17,364 | $1.04 M |
| 01/22/2025 | $83.91 | $82.51 (-1.67%) | $85.54 | $78.75 | 16,860 | $1.09 M |
| 01/21/2025 | $84.00 | $84.21 (0.25%) | $85.50 | $81.81 | 16,170 | $1.11 M |
| 01/17/2025 | $94.72 | $83.32 (-12.04%) | $94.72 | $82.83 | 16,464 | $1.10 M |
| 01/16/2025 | $91.90 | $91.87 (-0.03%) | $94.20 | $86.92 | 21,413 | $1.21 M |
| 01/15/2025 | $87.00 | $91.20 (4.83%) | $94.50 | $82.53 | 45,241 | $1.20 M |
| 01/14/2025 | $72.31 | $93.93 (29.9%) | $100.50 | $67.05 | 159,759 | $1.24 M |
| 01/13/2025 | $78.00 | $69.01 (-11.53%) | $80.91 | $67.60 | 30,715 | $911,875 |
| 01/10/2025 | $87.00 | $82.63 (-5.02%) | $89.50 | $80.40 | 25,847 | $1.09 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.
