4.19
price up icon5.01%   0.20
 
loading

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 August 22, 2025, is $4.19.
  • 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 1,853% to $4.19 now.
  • The 52-week high stock price for CING is $15.55, representing a 271.12% increase from the current share price, occurred on August 20, 2024.
  • The 52-week low stock price for CING is $3.02, indicating a -27.92% decrease from the current share price, occurred on November 07, 2024.
  • The closing price of Cingulate Inc (CING) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $4.19 $3.95 $0.2375 131,394.0 +5.01%
Aug 21, 2025 $4.19 $3.81 $0.38 137,496.0 +2.31%
Aug 20, 2025 $3.92 $3.71 $0.2117 77,046.0 +3.72%
Aug 19, 2025 $4.19 $3.75 $0.4391 175,394.0 -9.62%
Aug 18, 2025 $4.21 $3.96 $0.25 64,387.0 +2.97%
Aug 15, 2025 $4.31 $3.91 $0.3972 115,769.0 -2.18%
Aug 14, 2025 $4.31 $3.82 $0.49 368,059.0 +12.23%
Aug 13, 2025 $4.13 $3.50 $0.6256 469,794.0 -10.02%
Aug 12, 2025 $4.30 $4.03 $0.27 167,330.0 +0.99%
Aug 11, 2025 $4.25 $4.02 $0.23 92,540.0 -2.88%
Aug 08, 2025 $4.38 $4.01 $0.3699 161,856.0 -0.95%
Aug 07, 2025 $4.65 $4.20 $0.45 119,641.0 -6.86%
Aug 06, 2025 $5.30 $4.24 $1.06 407,434.0 -16.61%
Aug 05, 2025 $5.56 $5.28 $0.2748 56,523.0 -3.39%
Aug 04, 2025 $5.74 $4.85 $0.8898 162,591.0 +10.00%
Aug 01, 2025 $5.14 $4.80 $0.34 64,133.0 -1.54%
Jul 31, 2025 $5.40 $5.10 $0.30 58,779.0 -0.19%
Jul 30, 2025 $5.40 $5.13 $0.2691 93,516.0 +0.58%
Jul 29, 2025 $5.40 $4.95 $0.45 253,989.0 -1.15%
Jul 28, 2025 $5.53 $5.21 $0.3248 54,786.0 -5.09%
Jul 25, 2025 $5.60 $5.29 $0.3136 56,612.0 +2.42%
Jul 24, 2025 $5.59 $5.32 $0.27 111,977.0 -3.59%

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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $5.74 $3.50 $2.24 2,902,781.0 -19.11%
Jul, 2025 $6.01 $3.97 $2.04 2,350,423.0 +27.27%
Jun, 2025 $5.49 $3.81 $1.68 2,218,874.0 +3.83%
May, 2025 $4.41 $3.28 $1.13 5,024,267.0 -6.89%
Apr, 2025 $4.61 $3.40 $1.21 2,200,170.0 -2.09%
Mar, 2025 $4.46 $3.47 $0.9916 1,533,799.0 +4.37%
Feb, 2025 $5.03 $3.92 $1.11 1,844,145.0 -9.45%
Jan, 2025 $5.59 $4.27 $1.32 4,518,643.0 -7.71%

Cingulate Inc Stock (CING) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $5.10 $4.00 $1.10 1,524,770.0 +14.22%
Nov, 2024 $5.02 $3.02 $2.00 4,371,583.0 +7.92%
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%
$24.65
price up icon 0.94%
$85.04
price down icon 1.72%
$26.20
price up icon 0.73%
$110.88
price up icon 0.10%
$131.88
price down icon 0.54%
biotechnology ONC
$313.67
price down icon 0.10%
Cap:     |  Volume (24h):