5 DAY PERFORMANCE
+6.69%
1 MONTH PERFORMANCE
-7.71%
3 MONTH PERFORMANCE
-24.90%
6 MONTH PERFORMANCE
-22.63%
YEAR-TO-DATE PERFORMANCE
-96.99%
1 YEAR PERFORMANCE
-99.56%
Cyngn Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $3.73 | $3.83 (2.73%) | $3.89 | $3.66 | 113.85 K | $26.47 M |
| 12/03/2025 | $3.37 | $3.79 (12.46%) | $3.96 | $3.31 | 734.00 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 |
| 10/08/2025 | $6.13 | $5.99 (-2.28%) | $6.35 | $5.91 | 314.74 K | $12.08 M |
| 10/07/2025 | $6.32 | $6.11 (-3.32%) | $6.61 | $5.95 | 474.60 K | $12.33 M |
| 10/06/2025 | $6.63 | $6.32 (-4.68%) | $6.66 | $6.16 | 374.53 K | $12.75 M |
| 10/03/2025 | $6.27 | $6.36 (1.44%) | $6.82 | $6.14 | 628.64 K | $12.83 M |
| 10/02/2025 | $5.83 | $6.22 (6.69%) | $6.36 | $5.83 | 265.73 K | $12.55 M |
| 10/01/2025 | $6.00 | $5.83 (-2.83%) | $6.14 | $5.81 | 306.14 K | $11.76 M |
| 09/30/2025 | $6.03 | $6.03 (0%) | $6.30 | $5.80 | 231.41 K | $12.16 M |
| 09/29/2025 | $5.71 | $6.00 (5.08%) | $6.10 | $5.71 | 205.00 K | $12.10 M |
| 09/26/2025 | $5.76 | $5.68 (-1.39%) | $5.81 | $5.52 | 101.24 K | $11.46 M |
| 09/25/2025 | $5.73 | $5.78 (0.87%) | $5.85 | $5.51 | 182.31 K | $11.66 M |
| 09/24/2025 | $6.03 | $5.97 (-1%) | $6.23 | $5.94 | 199.08 K | $12.04 M |
| 09/23/2025 | $6.13 | $5.99 (-2.28%) | $6.23 | $5.92 | 271.20 K | $12.08 M |
| 09/22/2025 | $5.68 | $6.07 (6.87%) | $6.20 | $5.56 | 505.92 K | $12.24 M |
| 09/19/2025 | $5.69 | $5.63 (-1.05%) | $5.75 | $5.53 | 435.14 K | $11.36 M |
| 09/18/2025 | $5.67 | $5.57 (-1.76%) | $5.92 | $5.51 | 328.71 K | $11.24 M |
| 09/17/2025 | $5.23 | $5.48 (4.78%) | $5.85 | $5.23 | 339.30 K | $11.05 M |
| 09/16/2025 | $5.41 | $5.22 (-3.51%) | $5.49 | $5.20 | 194.23 K | $10.53 M |
| 09/15/2025 | $5.40 | $5.49 (1.67%) | $5.57 | $5.30 | 167.52 K | $11.07 M |
| 09/12/2025 | $5.49 | $5.42 (-1.28%) | $5.53 | $5.29 | 163.42 K | $10.93 M |
| 09/11/2025 | $5.27 | $5.46 (3.61%) | $5.48 | $5.25 | 256.73 K | $11.01 M |
| 09/10/2025 | $5.20 | $5.26 (1.15%) | $5.39 | $5.20 | 143.30 K | $10.61 M |
| 09/09/2025 | $5.40 | $5.34 (-1.11%) | $5.45 | $5.20 | 156.30 K | $10.77 M |
| 09/08/2025 | $5.51 | $5.30 (-3.81%) | $5.54 | $5.20 | 229.51 K | $10.69 M |
| 09/05/2025 | $5.07 | $5.65 (11.44%) | $5.68 | $5.07 | 280.12 K | $11.40 M |
| 09/04/2025 | $5.18 | $5.10 (-1.54%) | $5.19 | $5.02 | 174.30 K | $10.29 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.
