Holen Sie sich die Stockscreener-App
4.795
7.05%
0.325
Handel nachbörslich:
4.76
-0.035
-0.73%
Cingulate Inc-Aktien (CING) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-26 | $5.15 | $4.42 | $0.73 | 847,583.0 | +7.27% |
| 2026-05-22 | $4.95 | $4.41 | $0.54 | 472,325.0 | -5.70% |
| 2026-05-21 | $4.77 | $4.50 | $0.27 | 285,886.0 | +2.38% |
| 2026-05-20 | $4.65 | $4.34 | $0.307 | 244,187.0 | +5.47% |
| 2026-05-19 | $4.51 | $4.33 | $0.18 | 221,941.0 | -2.01% |
| 2026-05-18 | $4.87 | $4.38 | $0.485 | 450,710.0 | -1.97% |
| 2026-05-15 | $4.70 | $4.30 | $0.40 | 458,308.0 | +4.10% |
| 2026-05-14 | $4.87 | $4.30 | $0.572 | 985,066.0 | -10.77% |
| 2026-05-13 | $5.02 | $4.75 | $0.2744 | 374,569.0 | +2.71% |
| 2026-05-12 | $5.30 | $4.75 | $0.55 | 399,391.0 | -3.43% |
| 2026-05-11 | $5.25 | $4.92 | $0.33 | 573,835.0 | -5.88% |
| 2026-05-08 | $5.30 | $5.02 | $0.276 | 253,829.0 | +0.76% |
| 2026-05-07 | $5.47 | $5.10 | $0.37 | 418,995.0 | -1.88% |
| 2026-05-06 | $5.40 | $5.06 | $0.34 | 338,969.0 | +7.03% |
| 2026-05-05 | $5.35 | $4.83 | $0.52 | 434,980.0 | -5.14% |
| 2026-05-04 | $5.54 | $5.12 | $0.42 | 343,799.0 | -2.23% |
| 2026-05-01 | $5.48 | $5.04 | $0.44 | 322,489.0 | +4.27% |
| 2026-04-30 | $5.20 | $4.76 | $0.44 | 467,060.0 | +9.34% |
| 2026-04-29 | $4.96 | $4.20 | $0.755 | 665,088.0 | +0.64% |
| 2026-04-28 | $5.33 | $4.64 | $0.69 | 742,108.0 | -11.03% |
Cingulate Inc-Aktien (CING) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Cingulate Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CING-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Cingulate Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Cingulate Inc-Aktien (CING) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $5.54 | $4.30 | $1.24 | 8,274,445.0 | -6.89% |
| 2026-04 | $6.76 | $4.20 | $2.56 | 9,549,945.0 | -17.07% |
| 2026-03 | $11.89 | $5.68 | $6.21 | 15,051,904.0 | -0.96% |
| 2026-02 | $7.92 | $5.53 | $2.39 | 6,978,517.0 | +9.23% |
| 2026-01 | $6.74 | $4.26 | $2.48 | 6,569,048.0 | +32.26% |
Cingulate Inc-Aktien (CING) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $4.48 | $3.57 | $0.91 | 2,672,493.0 | +12.60% |
| 2025-11 | $3.90 | $3.20 | $0.705 | 2,583,738.0 | -1.58% |
| 2025-10 | $4.44 | $3.52 | $0.92 | 5,425,267.0 | -3.32% |
| 2025-09 | $4.12 | $3.46 | $0.6629 | 3,146,367.0 | -1.75% |
| 2025-08 | $5.74 | $3.50 | $2.24 | 3,417,513.0 | -22.97% |
| 2025-07 | $6.01 | $3.97 | $2.04 | 2,350,423.0 | +27.27% |
| 2025-06 | $5.49 | $3.81 | $1.68 | 2,218,874.0 | +3.83% |
| 2025-05 | $4.41 | $3.28 | $1.13 | 5,024,267.0 | -6.89% |
| 2025-04 | $4.61 | $3.40 | $1.21 | 2,200,170.0 | -2.09% |
| 2025-03 | $4.46 | $3.47 | $0.9916 | 1,533,799.0 | +4.37% |
| 2025-02 | $5.03 | $3.92 | $1.11 | 1,844,145.0 | -9.45% |
| 2025-01 | $5.59 | $4.27 | $1.32 | 4,518,643.0 | -7.71% |
Cingulate Inc-Aktien (CING) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $5.10 | $4.00 | $1.10 | 1,524,770.0 | +14.22% |
| 2024-11 | $5.02 | $3.02 | $2.00 | 4,371,583.0 | +7.92% |
| 2024-10 | $5.23 | $3.95 | $1.28 | 2,224,101.0 | -19.84% |
| 2024-09 | $7.69 | $4.85 | $2.84 | 6,612,255.0 | -36.12% |
| 2024-08 | $20.83 | $1.80 | $19.03 | 237,174,693.9 | +86.21% |
| 2024-07 | $9.00 | $3.41 | $5.59 | 1,590,581.3 | +10.34% |
| 2024-06 | $8.95 | $3.68 | $5.27 | 470,010.8 | -54.35% |
| 2024-05 | $13.92 | $7.80 | $6.12 | 721,042.9 | -23.57% |
| 2024-04 | $14.04 | $9.00 | $5.04 | 181,968.1 | -16.62% |
| 2024-03 | $18.00 | $12.36 | $5.64 | 378,392.9 | -18.22% |
| 2024-02 | $58.32 | $12.00 | $46.32 | 1,024,654.1 | -56.61% |
| 2024-01 | $106.8 | $35.16 | $71.64 | 461,576.8 | -59.48% |
1.49%
0.12%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):