Holen Sie sich die Stockscreener-App
4.76
0.21%
0.010
Cingulate Inc-Aktien (CING) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-02 | $4.90 | $4.71 | $0.1986 | 52,068.0 | +0.21% |
| 2026-10-01 | $4.95 | $4.74 | $0.215 | 48,743.0 | -4.04% |
| 2026-09-30 | $5.02 | $4.82 | $0.20 | 66,273.0 | +0.92% |
| 2026-09-29 | $4.97 | $4.84 | $0.1332 | 66,596.0 | +1.76% |
| 2026-09-28 | $4.97 | $4.59 | $0.38 | 171,317.0 | -0.21% |
| 2026-09-25 | $5.12 | $4.80 | $0.32 | 146,047.0 | -4.55% |
| 2026-09-24 | $5.07 | $4.81 | $0.26 | 82,163.0 | +1.61% |
| 2026-09-23 | $5.22 | $4.93 | $0.29 | 118,187.0 | -3.21% |
| 2026-09-22 | $5.35 | $5.12 | $0.2253 | 78,100.0 | -1.63% |
| 2026-09-21 | $5.48 | $5.21 | $0.27 | 71,979.0 | -0.19% |
| 2026-09-18 | $5.28 | $5.09 | $0.19 | 83,187.0 | +1.75% |
| 2026-09-17 | $5.19 | $5.00 | $0.19 | 124,392.0 | +1.18% |
| 2026-09-16 | $5.21 | $5.09 | $0.1197 | 76,731.0 | -0.39% |
| 2026-09-15 | $5.21 | $5.03 | $0.18 | 58,039.0 | -1.16% |
| 2026-09-14 | $5.19 | $4.80 | $0.39 | 101,116.0 | +2.99% |
| 2026-09-11 | $5.28 | $5.02 | $0.26 | 94,449.0 | -2.90% |
| 2026-09-10 | $5.41 | $5.16 | $0.255 | 117,455.0 | -0.77% |
| 2026-09-09 | $5.40 | $5.16 | $0.24 | 72,517.0 | +0.39% |
| 2026-09-08 | $5.28 | $5.05 | $0.23 | 76,399.0 | +1.76% |
| 2026-09-04 | $5.50 | $5.02 | $0.4779 | 106,774.0 | -2.30% |
| 2026-09-03 | $5.27 | $5.06 | $0.21 | 81,955.0 | +1.36% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $4.95 | $4.71 | $0.245 | 152,879.0 | -3.84% |
| 2026-09 | $5.50 | $4.59 | $0.9079 | 1,947,250.0 | -4.26% |
| 2026-08 | $5.94 | $4.68 | $1.26 | 3,344,730.0 | +7.93% |
| 2026-07 | $6.04 | $4.20 | $1.85 | 5,403,629.0 | -12.43% |
| 2026-06 | $5.58 | $3.16 | $2.42 | 14,168,467.0 | +31.49% |
| 2026-05 | $5.54 | $3.83 | $1.71 | 10,578,323.0 | -19.22% |
| 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% |
0.05%
0.82%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):