Holen Sie sich die Stockscreener-App
5.37
3.59%
-0.20
Vorhandelsmarkt:
5.26
-0.11
-2.05%
Cingulate Inc-Aktien (CING) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-24 | $5.59 | $5.32 | $0.27 | 111,977.0 | -3.59% |
| 2025-07-23 | $5.61 | $5.54 | $0.07 | 24,940.0 | -2.79% |
| 2025-07-22 | $5.84 | $5.41 | $0.4286 | 240,356.0 | +1.24% |
| 2025-07-21 | $6.01 | $5.18 | $0.83 | 272,214.0 | +9.48% |
| 2025-07-18 | $5.25 | $4.77 | $0.48 | 153,385.0 | +7.48% |
| 2025-07-17 | $5.00 | $4.65 | $0.35 | 119,796.0 | +1.91% |
| 2025-07-16 | $4.75 | $4.41 | $0.34 | 97,950.0 | +4.42% |
| 2025-07-15 | $4.78 | $4.41 | $0.37 | 81,961.0 | -4.44% |
| 2025-07-14 | $4.80 | $4.35 | $0.45 | 187,217.0 | +8.74% |
| 2025-07-11 | $4.43 | $4.25 | $0.18 | 81,410.0 | -1.81% |
| 2025-07-10 | $4.60 | $4.41 | $0.19 | 32,877.0 | -2.21% |
| 2025-07-09 | $4.69 | $4.45 | $0.24 | 73,816.0 | +0.44% |
| 2025-07-08 | $4.60 | $4.44 | $0.157 | 90,762.0 | +2.04% |
| 2025-07-07 | $4.63 | $4.26 | $0.37 | 115,292.0 | +3.27% |
| 2025-07-03 | $4.49 | $4.27 | $0.2179 | 40,442.0 | -1.38% |
| 2025-07-02 | $4.35 | $4.05 | $0.30 | 49,115.0 | +4.83% |
| 2025-07-01 | $4.14 | $3.97 | $0.17 | 59,231.0 | +1.72% |
| 2025-06-30 | $4.16 | $4.06 | $0.095 | 47,367.0 | +0.49% |
| 2025-06-27 | $4.20 | $4.00 | $0.195 | 45,101.0 | -1.22% |
| 2025-06-26 | $4.26 | $4.00 | $0.26 | 97,893.0 | -0.24% |
| 2025-06-25 | $4.20 | $4.00 | $0.20 | 78,605.0 | +0.74% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $6.01 | $3.97 | $2.04 | 1,944,718.0 | +31.94% |
| 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% |
Cingulate Inc-Aktien (CING) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $152.4 | $22.80 | $129.6 | 6,746,200.8 | +22.01% |
| 2023-11 | $112.3 | $61.92 | $50.40 | 19,277.6 | -27.09% |
| 2023-10 | $180.0 | $96.24 | $83.74 | 4,888.6 | -39.35% |
| 2023-09 | $187.2 | $116.4 | $70.82 | 31,057.3 | +10.42% |
| 2023-08 | $164.4 | $122.6 | $41.76 | 13,426.7 | +23.24% |
| 2023-07 | $254.4 | $120.1 | $134.3 | 92,176.4 | -43.98% |
| 2023-06 | $261.6 | $201.4 | $60.17 | 5,098.3 | +2.20% |
| 2023-05 | $280.8 | $206.4 | $74.40 | 4,494.4 | -15.74% |
| 2023-04 | $285.6 | $227.5 | $58.03 | 2,550.9 | +9.64% |
| 2023-03 | $458.4 | $216.0 | $242.4 | 39,479.3 | -44.97% |
| 2023-02 | $463.2 | $228.0 | $235.2 | 184,406.8 | +86.32% |
| 2023-01 | $271.2 | $216.0 | $55.20 | 4,444.0 | -3.93% |
3.32%
1.57%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):