Stockscreener 앱 받기
3.90
2.90%
0.11
시간 외 거래:
3.87
-0.03
-0.77%
Cingulate Inc 주식 (CING) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $3.97 | $3.81 | $0.1612 | 147,015.0 | +2.90% |
| 2025-09-04 | $3.79 | $3.60 | $0.185 | 72,249.0 | +2.43% |
| 2025-09-03 | $3.90 | $3.62 | $0.279 | 175,718.0 | -0.80% |
| 2025-09-02 | $3.99 | $3.71 | $0.28 | 171,329.0 | -6.52% |
| 2025-08-29 | $4.07 | $3.90 | $0.166 | 79,354.0 | +1.27% |
| 2025-08-28 | $4.23 | $3.88 | $0.3471 | 239,705.0 | -5.74% |
| 2025-08-27 | $4.37 | $4.16 | $0.2119 | 77,012.0 | -2.79% |
| 2025-08-26 | $4.43 | $4.12 | $0.31 | 144,006.0 | +2.26% |
| 2025-08-25 | $4.28 | $4.11 | $0.1699 | 106,049.0 | +0.36% |
| 2025-08-22 | $4.19 | $3.95 | $0.2375 | 131,394.0 | +5.01% |
| 2025-08-21 | $4.19 | $3.81 | $0.38 | 137,496.0 | +2.31% |
| 2025-08-20 | $3.92 | $3.71 | $0.2117 | 77,046.0 | +3.72% |
| 2025-08-19 | $4.19 | $3.75 | $0.4391 | 175,394.0 | -9.62% |
| 2025-08-18 | $4.21 | $3.96 | $0.25 | 64,387.0 | +2.97% |
| 2025-08-15 | $4.31 | $3.91 | $0.3972 | 115,769.0 | -2.18% |
| 2025-08-14 | $4.31 | $3.82 | $0.49 | 368,059.0 | +12.23% |
| 2025-08-13 | $4.13 | $3.50 | $0.6256 | 469,794.0 | -10.02% |
| 2025-08-12 | $4.30 | $4.03 | $0.27 | 167,330.0 | +0.99% |
| 2025-08-11 | $4.25 | $4.02 | $0.23 | 92,540.0 | -2.88% |
| 2025-08-08 | $4.38 | $4.01 | $0.3699 | 161,856.0 | -0.95% |
Cingulate Inc 주식 (CING) 연도별 가격 이력
이 심층 분석에서는 Cingulate Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CING 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cingulate Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cingulate Inc 주식 (CING) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $3.99 | $3.60 | $0.385 | 713,326.0 | -2.26% |
| 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 주식 (CING) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (CING) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.40%
자본화:
|
볼륨(24시간):