Get the Stockscreener App
4.02
4.29%
-0.18
After Hours:
4.01
-0.010
-0.25%
Cingulate Inc Stock (CING) Price History
The historical daily chart and data for Cingulate Inc stock (CING), show that the latest closing stock price as of November 18, 2024, is $4.02.
- Cingulate Inc all-time high stock price is $187.20, occurred on September 20, 2023.
- The lowest Cingulate Inc stock price recorded was $0.2145 on August 08, 2024. Since then, Cingulate Inc's stock price has risen over 1,774% to $4.02 now.
- The 52-week high stock price for CING is $152.40, representing a 3,691% increase from the current share price, occurred on December 28, 2023.
- The 52-week low stock price for CING is $1.8001, indicating a -55.22% decrease from the current share price, occurred on August 14, 2024.
- The closing price of Cingulate Inc (CING) stock in the beginning of 2023 was $1.85. The stock closed the year at $1.00, a loss of over -45.95% for the year.
The table below shows more information about CING historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $4.19 | $4.01 | $0.18 | 55,424.0 | -4.29% |
| Nov 15, 2024 | $4.32 | $4.10 | $0.2158 | 51,735.0 | -0.47% |
| Nov 14, 2024 | $4.48 | $4.22 | $0.26 | 103,092.0 | -2.54% |
| Nov 13, 2024 | $4.43 | $4.05 | $0.3837 | 220,975.0 | +3.84% |
| Nov 12, 2024 | $4.99 | $4.13 | $0.86 | 398,875.0 | -7.74% |
| Nov 11, 2024 | $4.58 | $3.54 | $1.04 | 520,072.0 | +30.26% |
| Nov 08, 2024 | $3.57 | $3.29 | $0.28 | 136,594.0 | +0.87% |
| Nov 07, 2024 | $3.59 | $3.02 | $0.57 | 1,528,231.0 | +2.38% |
| Nov 06, 2024 | $3.70 | $3.30 | $0.40 | 117,840.0 | -7.95% |
| Nov 05, 2024 | $3.85 | $3.64 | $0.21 | 66,605.0 | -4.70% |
| Nov 04, 2024 | $3.94 | $3.80 | $0.14 | 43,448.0 | -0.52% |
| Nov 01, 2024 | $4.10 | $3.81 | $0.29 | 66,391.0 | -4.70% |
| Oct 31, 2024 | $4.29 | $3.95 | $0.3388 | 103,212.0 | -5.16% |
| Oct 30, 2024 | $4.48 | $4.19 | $0.29 | 105,076.0 | -2.96% |
| Oct 29, 2024 | $4.47 | $4.33 | $0.1359 | 62,667.0 | +1.15% |
| Oct 28, 2024 | $4.55 | $4.25 | $0.30 | 85,894.0 | -0.69% |
| Oct 25, 2024 | $4.75 | $4.31 | $0.4434 | 92,096.0 | -5.62% |
| Oct 24, 2024 | $4.79 | $4.52 | $0.27 | 48,091.0 | -0.86% |
| Oct 23, 2024 | $5.18 | $4.50 | $0.6799 | 87,604.0 | -10.02% |
| Oct 22, 2024 | $5.23 | $4.86 | $0.3696 | 120,307.0 | +5.49% |
| Oct 21, 2024 | $4.94 | $4.55 | $0.39 | 108,193.0 | +7.19% |
Cingulate Inc Stock (CING) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cingulate Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CING shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cingulate Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cingulate Inc Stock (CING) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $4.99 | $3.02 | $1.97 | 3,363,791.0 | -0.50% |
| Oct, 2024 | $5.23 | $3.95 | $1.28 | 2,224,101.0 | -19.84% |
| Sep, 2024 | $7.69 | $4.85 | $2.84 | 6,612,255.0 | -36.12% |
| Aug, 2024 | $20.83 | $1.80 | $19.03 | 237,174,693.9 | +86.21% |
| Jul, 2024 | $9.00 | $3.41 | $5.59 | 1,590,581.3 | +10.34% |
| Jun, 2024 | $8.95 | $3.68 | $5.27 | 470,010.8 | -54.35% |
| May, 2024 | $13.92 | $7.80 | $6.12 | 721,042.9 | -23.57% |
| Apr, 2024 | $14.04 | $9.00 | $5.04 | 181,968.1 | -16.62% |
| Mar, 2024 | $18.00 | $12.36 | $5.64 | 378,392.9 | -18.22% |
| Feb, 2024 | $58.32 | $12.00 | $46.32 | 1,024,654.1 | -56.61% |
| Jan, 2024 | $106.8 | $35.16 | $71.64 | 461,576.8 | -59.48% |
Cingulate Inc Stock (CING) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $152.4 | $22.80 | $129.6 | 6,746,200.8 | +22.01% |
| Nov, 2023 | $112.3 | $61.92 | $50.40 | 19,277.6 | -27.09% |
| Oct, 2023 | $180.0 | $96.24 | $83.74 | 4,888.6 | -39.35% |
| Sep, 2023 | $187.2 | $116.4 | $70.82 | 31,057.3 | +10.42% |
| Aug, 2023 | $164.4 | $122.6 | $41.76 | 13,426.7 | +23.24% |
| Jul, 2023 | $254.4 | $120.1 | $134.3 | 92,176.4 | -43.98% |
| Jun, 2023 | $261.6 | $201.4 | $60.17 | 5,098.3 | +2.20% |
| May, 2023 | $280.8 | $206.4 | $74.40 | 4,494.4 | -15.74% |
| Apr, 2023 | $285.6 | $227.5 | $58.03 | 2,550.9 | +9.64% |
| Mar, 2023 | $458.4 | $216.0 | $242.4 | 39,479.3 | -44.97% |
| Feb, 2023 | $463.2 | $228.0 | $235.2 | 184,406.8 | +86.32% |
| Jan, 2023 | $271.2 | $216.0 | $55.20 | 4,444.0 | -3.93% |
Cingulate Inc Stock (CING) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $264.0 | $204.0 | $60.00 | 4,552.6 | +0.74% |
| Nov, 2022 | $300.0 | $159.4 | $140.6 | 4,300.8 | -8.08% |
| Oct, 2022 | $350.4 | $226.8 | $123.6 | 3,408.4 | +0.93% |
| Sep, 2022 | $410.4 | $225.0 | $185.4 | 7,662.8 | -35.15% |
| Aug, 2022 | $480.0 | $288.0 | $192.0 | 15,667.8 | +34.15% |
| Jul, 2022 | $405.6 | $274.8 | $130.8 | 1,969.0 | -15.75% |
| Jun, 2022 | $384.0 | $264.0 | $120.0 | 4,723.0 | +33.94% |
| May, 2022 | $384.0 | $249.6 | $134.4 | 3,349.5 | -32.72% |
| Apr, 2022 | $470.4 | $372.0 | $98.45 | 2,972.7 | -17.77% |
| Mar, 2022 | $528.0 | $276.0 | $252.0 | 15,901.2 | +37.76% |
| Feb, 2022 | $463.2 | $276.0 | $187.2 | 7,629.6 | -22.70% |
| Jan, 2022 | $463.2 | $408.0 | $55.20 | 801.5 | +0.00% |
3.66%
1.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):