Holen Sie sich die Stockscreener-App
6.00
3.54%
-0.22
Cingulate Inc-Aktien (CING) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-13 | $6.52 | $5.86 | $0.66 | 254,313.0 | -3.54% |
| 2026-02-12 | $6.54 | $6.05 | $0.485 | 307,729.0 | -5.33% |
| 2026-02-11 | $7.19 | $6.49 | $0.70 | 449,865.0 | -3.67% |
| 2026-02-10 | $7.40 | $6.79 | $0.605 | 275,388.0 | -5.54% |
| 2026-02-09 | $7.92 | $6.98 | $0.94 | 573,640.0 | -6.23% |
| 2026-02-06 | $7.75 | $6.53 | $1.22 | 528,377.0 | +18.64% |
| 2026-02-05 | $7.50 | $6.14 | $1.36 | 912,442.0 | +3.84% |
| 2026-02-04 | $6.52 | $6.02 | $0.4999 | 263,794.0 | +0.32% |
| 2026-02-03 | $6.28 | $5.98 | $0.30 | 247,722.0 | +1.96% |
| 2026-02-02 | $6.25 | $5.70 | $0.545 | 233,286.0 | +6.45% |
| 2026-01-30 | $5.89 | $5.47 | $0.42 | 190,151.0 | +0.35% |
| 2026-01-29 | $5.88 | $5.51 | $0.375 | 243,052.0 | -3.21% |
| 2026-01-28 | $6.67 | $5.70 | $0.97 | 493,974.0 | +0.34% |
| 2026-01-27 | $5.99 | $5.05 | $0.94 | 475,001.0 | +16.87% |
| 2026-01-26 | $5.33 | $4.80 | $0.53 | 527,285.0 | +3.28% |
| 2026-01-23 | $5.43 | $4.84 | $0.59 | 554,208.0 | -9.12% |
| 2026-01-22 | $5.64 | $5.17 | $0.47 | 327,514.0 | -2.89% |
| 2026-01-21 | $6.10 | $5.41 | $0.686 | 346,785.0 | -6.27% |
| 2026-01-20 | $6.74 | $5.36 | $1.38 | 569,885.0 | +5.17% |
| 2026-01-16 | $5.76 | $5.28 | $0.4799 | 205,056.0 | +3.12% |
| 2026-01-15 | $5.63 | $4.83 | $0.7999 | 349,731.0 | +9.68% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $7.92 | $5.70 | $2.22 | 4,300,869.0 | +4.53% |
| 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% |
1.12%
0.87%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):