5 DAY PERFORMANCE
-11.37%
1 MONTH PERFORMANCE
-53.33%
3 MONTH PERFORMANCE
-67.89%
6 MONTH PERFORMANCE
-79.41%
YEAR-TO-DATE PERFORMANCE
-85.29%
1 YEAR PERFORMANCE
-92.31%
Cyngn Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $0.37 | $0.36 (-3.13%) | $0.37 | $0.35 | 46.96 K | |
| 10/29/2026 | $0.40 | $0.37 (-8.02%) | $0.40 | $0.36 | 130.18 K | $5.17 M |
| 10/28/2026 | $0.41 | $0.39 (-4.22%) | $0.41 | $0.38 | 180.85 K | $5.55 M |
| 10/27/2026 | $0.38 | $0.41 (8.69%) | $0.44 | $0.38 | 190.74 K | $5.84 M |
| 10/26/2026 | $0.39 | $0.39 (-0.03%) | $0.39 | $0.35 | 297.32 K | $5.46 M |
| 10/23/2026 | $0.40 | $0.39 (-1.28%) | $0.41 | $0.38 | 248.49 K | $5.57 M |
| 10/22/2026 | $0.42 | $0.41 (-1.97%) | $0.42 | $0.40 | 87.13 K | $5.82 M |
| 10/21/2026 | $0.42 | $0.42 (1.3%) | $0.43 | $0.40 | 101.26 K | $5.93 M |
| 10/20/2026 | $0.42 | $0.42 (-1.19%) | $0.42 | $0.39 | 231.08 K | $5.86 M |
| 10/19/2026 | $0.44 | $0.41 (-6.68%) | $0.45 | $0.40 | 181.01 K | $5.81 M |
| 10/16/2026 | $0.48 | $0.44 (-7.91%) | $0.49 | $0.44 | 119.74 K | $6.22 M |
| 10/15/2026 | $0.44 | $0.48 (9.32%) | $0.50 | $0.44 | 222.95 K | $6.79 M |
| 10/14/2026 | $0.47 | $0.44 (-5.31%) | $0.49 | $0.44 | 161.36 K | $6.24 M |
| 10/13/2026 | $0.50 | $0.48 (-3.37%) | $0.50 | $0.46 | 145.16 K | $6.79 M |
| 10/12/2026 | $0.52 | $0.48 (-8.57%) | $0.54 | $0.48 | 285.86 K | $6.76 M |
| 10/09/2026 | $0.56 | $0.53 (-5.91%) | $0.56 | $0.51 | 339.53 K | $7.41 M |
| 10/08/2026 | $0.60 | $0.55 (-8.08%) | $0.61 | $0.55 | 234.84 K | $7.78 M |
| 10/07/2026 | $0.61 | $0.61 (-0.52%) | $0.62 | $0.59 | 145.42 K | $8.58 M |
| 10/06/2026 | $0.66 | $0.61 (-6.91%) | $0.66 | $0.60 | 172.41 K | $8.63 M |
| 10/05/2026 | $0.68 | $0.64 (-5.88%) | $0.70 | $0.64 | 197.24 K | $8.99 M |
| 10/02/2026 | $0.70 | $0.68 (-3.62%) | $0.71 | $0.66 | 154.78 K | $9.55 M |
| 10/01/2026 | $0.76 | $0.70 (-7.89%) | $0.77 | $0.69 | 278.66 K | $9.88 M |
| 09/30/2026 | $0.71 | $0.75 (5.18%) | $0.76 | $0.70 | 285.39 K | $10.58 M |
| 09/29/2026 | $0.67 | $0.71 (6.98%) | $0.76 | $0.66 | 694.92 K | $10.06 M |
| 09/28/2026 | $0.70 | $0.66 (-6.07%) | $0.71 | $0.64 | 214.50 K | $9.28 M |
| 09/25/2026 | $0.71 | $0.69 (-2.83%) | $0.71 | $0.68 | 126.83 K | $9.73 M |
| 09/24/2026 | $0.75 | $0.71 (-4.82%) | $0.76 | $0.70 | 154.22 K | $10.05 M |
| 09/23/2026 | $0.78 | $0.77 (-1.31%) | $0.78 | $0.75 | 70.94 K | $10.86 M |
| 09/22/2026 | $0.76 | $0.78 (2.18%) | $0.80 | $0.75 | 126.48 K | $10.96 M |
| 09/21/2026 | $0.78 | $0.76 (-2.59%) | $0.79 | $0.74 | 177.15 K | $10.72 M |
| 09/18/2026 | $0.73 | $0.76 (3.71%) | $0.76 | $0.73 | 178.00 K | $10.65 M |
| 09/17/2026 | $0.74 | $0.73 (-1.62%) | $0.75 | $0.72 | 133.23 K | $10.28 M |
| 09/16/2026 | $0.81 | $0.72 (-10.37%) | $0.81 | $0.71 | 338.99 K | $10.18 M |
| 09/15/2026 | $0.78 | $0.80 (2.98%) | $0.82 | $0.71 | 385.05 K | $11.26 M |
| 09/14/2026 | $0.78 | $0.76 (-2.63%) | $0.79 | $0.75 | 117.61 K | $10.69 M |
| 09/11/2026 | $0.80 | $0.79 (-0.68%) | $0.81 | $0.78 | 106.17 K | $11.21 M |
| 09/10/2026 | $0.86 | $0.81 (-5.88%) | $0.86 | $0.80 | 168.44 K | $11.37 M |
| 09/09/2026 | $0.89 | $0.83 (-6.74%) | $0.90 | $0.81 | 318.84 K | $11.71 M |
| 09/08/2026 | $0.88 | $0.88 (0.23%) | $0.96 | $0.88 | 306.34 K | $12.46 M |
| 09/04/2026 | $0.97 | $0.90 (-7.9%) | $0.97 | $0.88 | 482.79 K | $12.67 M |
| 09/03/2026 | $0.98 | $0.98 (0%) | $1.00 | $0.97 | 68.32 K | $13.83 M |
| 09/02/2026 | $0.99 | $0.97 (-2.03%) | $1.00 | $0.97 | 122.82 K | $13.69 M |
| 09/01/2026 | $1.05 | $0.99 (-5.32%) | $1.05 | $0.99 | 155.02 K | $14.03 M |
| 08/31/2026 | $1.04 | $1.05 (0.96%) | $1.06 | $1.03 | 84.35 K | $14.82 M |
| 08/28/2026 | $1.10 | $1.04 (-5.45%) | $1.10 | $1.04 | 93.00 K | $14.67 M |
| 08/27/2026 | $1.06 | $1.10 (3.77%) | $1.12 | $1.05 | 90.74 K | $15.52 M |
| 08/26/2026 | $1.07 | $1.06 (-0.93%) | $1.07 | $1.03 | 91.51 K | $14.96 M |
| 08/25/2026 | $1.07 | $1.06 (-0.93%) | $1.08 | $1.03 | 138.89 K | $14.96 M |
| 08/24/2026 | $1.10 | $1.06 (-3.64%) | $1.10 | $1.05 | 98.41 K | $14.96 M |
| 08/21/2026 | $1.07 | $1.09 (1.87%) | $1.12 | $1.05 | 163.88 K | $15.38 M |
| 08/20/2026 | $1.04 | $1.07 (2.88%) | $1.07 | $1.04 | 124.93 K | $15.10 M |
| 08/19/2026 | $1.06 | $1.06 (0%) | $1.08 | $1.03 | 190.48 K | $14.96 M |
| 08/18/2026 | $1.06 | $1.06 (0%) | $1.08 | $1.04 | 93.54 K | $14.96 M |
| 08/17/2026 | $1.07 | $1.06 (-0.93%) | $1.10 | $1.04 | 153.03 K | $14.96 M |
| 08/14/2026 | $1.07 | $1.11 (3.74%) | $1.13 | $1.06 | 194.66 K | $15.66 M |
| 08/13/2026 | $1.11 | $1.07 (-3.6%) | $1.14 | $1.03 | 486.69 K | $15.10 M |
| 08/12/2026 | $1.24 | $1.21 (-2.42%) | $1.28 | $1.20 | 355.92 K | $17.07 M |
| 08/11/2026 | $1.24 | $1.26 (1.61%) | $1.28 | $1.23 | 88.24 K | $17.78 M |
| 08/10/2026 | $1.25 | $1.24 (-0.8%) | $1.26 | $1.21 | 142.69 K | $17.50 M |
| 08/07/2026 | $1.13 | $1.23 (8.85%) | $1.23 | $1.12 | 147.26 K | $13.54 M |
| 08/06/2026 | $1.13 | $1.11 (-1.77%) | $1.14 | $1.10 | 102.25 K | $12.22 M |
| 08/05/2026 | $1.17 | $1.12 (-4.27%) | $1.18 | $1.11 | 72.93 K | $12.33 M |
| 08/04/2026 | $1.09 | $1.17 (7.34%) | $1.21 | $1.09 | 230.78 K | $12.88 M |
| 08/03/2026 | $1.09 | $1.12 (2.75%) | $1.16 | $1.06 | 198.99 K | $12.33 M |
| 07/31/2026 | $1.06 | $1.06 (0%) | $1.09 | $1.04 | 105.99 K | $11.67 M |
| 07/30/2026 | $1.05 | $1.09 (3.81%) | $1.09 | $1.04 | 252.70 K | $12.00 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.
