5 DAY PERFORMANCE
-3.95%
1 MONTH PERFORMANCE
-34.82%
3 MONTH PERFORMANCE
-59.67%
6 MONTH PERFORMANCE
-74.11%
YEAR-TO-DATE PERFORMANCE
-38.66%
1 YEAR PERFORMANCE
-83.56%
Cyngn Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $1.46 | $1.46 (0%) | $1.50 | $1.44 | 216.53 K | $10.38 M |
| 02/17/2026 | $1.50 | $1.45 (-3.33%) | $1.51 | $1.43 | 376.25 K | $10.21 M |
| 02/13/2026 | $1.45 | $1.52 (4.83%) | $1.56 | $1.45 | 315.90 K | $10.70 M |
| 02/12/2026 | $1.53 | $1.45 (-5.23%) | $1.54 | $1.41 | 775.61 K | $10.21 M |
| 02/11/2026 | $1.63 | $1.55 (-4.91%) | $1.63 | $1.49 | 495.50 K | $10.91 M |
| 02/10/2026 | $1.66 | $1.63 (-1.81%) | $1.71 | $1.61 | 499.81 K | $11.47 M |
| 02/09/2026 | $1.68 | $1.69 (0.6%) | $1.72 | $1.58 | 607.10 K | $11.90 M |
| 02/06/2026 | $1.61 | $1.72 (6.83%) | $1.74 | $1.61 | 609.30 K | $12.11 M |
| 02/05/2026 | $1.67 | $1.60 (-4.19%) | $1.67 | $1.53 | 1.11 M | $11.26 M |
| 02/04/2026 | $1.89 | $1.78 (-5.82%) | $1.93 | $1.75 | 2.03 M | $12.53 M |
| 02/03/2026 | $1.96 | $1.96 (0%) | $2.10 | $1.82 | 53.55 M | $13.80 M |
| 02/02/2026 | $1.72 | $1.67 (-2.91%) | $1.80 | $1.66 | 655.80 K | $11.76 M |
| 01/30/2026 | $1.68 | $1.76 (4.76%) | $1.79 | $1.68 | 529.65 K | $12.39 M |
| 01/29/2026 | $1.87 | $1.73 (-7.49%) | $1.95 | $1.65 | 1.43 M | $12.18 M |
| 01/28/2026 | $1.90 | $1.96 (3.16%) | $2.02 | $1.76 | 2.35 M | $13.80 M |
| 01/27/2026 | $2.75 | $2.02 (-26.55%) | $2.76 | $1.95 | 79.41 M | $14.22 M |
| 01/26/2026 | $2.16 | $2.08 (-3.7%) | $2.17 | $2.05 | 172.87 K | $14.64 M |
| 01/23/2026 | $2.35 | $2.23 (-5.11%) | $2.35 | $2.20 | 134.50 K | $15.70 M |
| 01/22/2026 | $2.28 | $2.34 (2.63%) | $2.44 | $2.26 | 367.93 K | $16.47 M |
| 01/21/2026 | $2.29 | $2.28 (-0.44%) | $2.29 | $2.10 | 307.72 K | $16.05 M |
| 01/20/2026 | $2.29 | $2.23 (-2.62%) | $2.30 | $2.20 | 174.40 K | $15.70 M |
| 01/16/2026 | $2.45 | $2.24 (-8.57%) | $2.46 | $2.18 | 448.70 K | $15.77 M |
| 01/15/2026 | $2.60 | $2.43 (-6.54%) | $2.62 | $2.42 | 243.10 K | $17.11 M |
| 01/14/2026 | $2.54 | $2.60 (2.36%) | $2.62 | $2.54 | 87.57 K | $18.30 M |
| 01/13/2026 | $2.75 | $2.56 (-6.91%) | $2.76 | $2.56 | 164.04 K | $18.02 M |
| 01/12/2026 | $2.64 | $2.75 (4.17%) | $2.78 | $2.62 | 152.31 K | $19.36 M |
| 01/09/2026 | $2.58 | $2.64 (2.33%) | $2.72 | $2.55 | 146.08 K | $18.58 M |
| 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 |
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.
