Get the Stockscreener App
4.36
0.68%
-0.03
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 October 16, 2026, is $4.36.
- Cingulate Inc all-time high stock price is $528.00, occurred on March 21, 2022.
- The lowest Cingulate Inc stock price recorded was $1.8001 on August 14, 2024. Since then, Cingulate Inc's stock price has risen over 142.21% to $4.36 now.
- The 52-week high stock price for CING is $11.89, representing a 172.71% increase from the current share price, occurred on March 17, 2026.
- The 52-week low stock price for CING is $3.16, indicating a -27.52% decrease from the current share price, occurred on June 01, 2026.
- The closing price of Cingulate Inc (CING) stock in the beginning of 2025 was $5.10. The stock closed the year at $4.34, a loss of over -14.90% 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 |
|---|---|---|---|---|---|
| Oct 16, 2026 | $4.44 | $4.12 | $0.32 | 228,560.0 | -0.68% |
| Oct 15, 2026 | $4.58 | $4.28 | $0.295 | 175,957.0 | -3.94% |
| Oct 14, 2026 | $4.77 | $4.56 | $0.208 | 105,341.0 | -3.18% |
| Oct 13, 2026 | $4.94 | $4.67 | $0.265 | 73,192.0 | -2.48% |
| Oct 12, 2026 | $4.89 | $4.81 | $0.0792 | 30,154.0 | -1.02% |
| Oct 09, 2026 | $4.97 | $4.77 | $0.205 | 27,844.0 | +0.20% |
| Oct 08, 2026 | $4.98 | $4.75 | $0.23 | 75,736.0 | +0.21% |
| Oct 07, 2026 | $4.96 | $4.67 | $0.2898 | 115,675.0 | -0.41% |
| Oct 06, 2026 | $5.00 | $4.75 | $0.25 | 111,672.0 | +2.95% |
| Oct 05, 2026 | $4.91 | $4.63 | $0.275 | 139,937.0 | -0.21% |
| Oct 02, 2026 | $4.90 | $4.71 | $0.1986 | 52,616.0 | +0.21% |
| Oct 01, 2026 | $4.95 | $4.74 | $0.215 | 48,982.0 | -4.04% |
| Sep 30, 2026 | $5.02 | $4.82 | $0.20 | 66,806.0 | +0.92% |
| Sep 29, 2026 | $4.97 | $4.84 | $0.1332 | 66,396.0 | +1.76% |
| Sep 28, 2026 | $4.97 | $4.59 | $0.38 | 171,960.0 | -0.21% |
| Sep 25, 2026 | $5.12 | $4.80 | $0.32 | 149,485.0 | -4.55% |
| Sep 24, 2026 | $5.07 | $4.81 | $0.26 | 82,146.0 | +1.61% |
| Sep 23, 2026 | $5.22 | $4.93 | $0.29 | 119,519.0 | -3.21% |
| Sep 22, 2026 | $5.35 | $5.12 | $0.2253 | 78,625.0 | -1.63% |
| Sep 21, 2026 | $5.48 | $5.21 | $0.27 | 71,979.0 | -0.19% |
| Sep 18, 2026 | $5.28 | $5.09 | $0.19 | 83,187.0 | +1.75% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $5.00 | $4.12 | $0.88 | 1,185,666.0 | -11.92% |
| Sep, 2026 | $5.50 | $4.59 | $0.9079 | 1,953,504.0 | -4.26% |
| Aug, 2026 | $5.94 | $4.68 | $1.26 | 3,344,730.0 | +7.93% |
| Jul, 2026 | $6.04 | $4.20 | $1.85 | 5,403,629.0 | -12.43% |
| Jun, 2026 | $5.58 | $3.16 | $2.42 | 14,168,467.0 | +31.49% |
| May, 2026 | $5.54 | $3.83 | $1.71 | 10,578,323.0 | -19.22% |
| Apr, 2026 | $6.76 | $4.20 | $2.56 | 9,549,945.0 | -17.07% |
| Mar, 2026 | $11.89 | $5.68 | $6.21 | 15,051,904.0 | -0.96% |
| Feb, 2026 | $7.92 | $5.53 | $2.39 | 6,978,517.0 | +9.23% |
| Jan, 2026 | $6.74 | $4.26 | $2.48 | 6,569,048.0 | +32.26% |
Cingulate Inc Stock (CING) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $4.48 | $3.57 | $0.91 | 2,672,493.0 | +12.60% |
| Nov, 2025 | $3.90 | $3.20 | $0.705 | 2,583,738.0 | -1.58% |
| Oct, 2025 | $4.44 | $3.52 | $0.92 | 5,425,267.0 | -3.32% |
| Sep, 2025 | $4.12 | $3.46 | $0.6629 | 3,146,367.0 | -1.75% |
| Aug, 2025 | $5.74 | $3.50 | $2.24 | 3,417,513.0 | -22.97% |
| 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 | 237,174,694.0 | +86.21% |
| Jul, 2024 | $9.00 | $3.41 | $5.59 | 1,590,582.0 | +10.34% |
| Jun, 2024 | $8.95 | $3.68 | $5.27 | 470,010.0 | -54.35% |
| May, 2024 | $13.92 | $7.80 | $6.12 | 721,043.0 | -23.57% |
| Apr, 2024 | $14.04 | $9.00 | $5.04 | 181,969.0 | -16.62% |
| Mar, 2024 | $18.00 | $12.36 | $5.64 | 378,395.0 | -18.22% |
| Feb, 2024 | $58.32 | $12.00 | $46.32 | 1,024,656.0 | -56.61% |
| Jan, 2024 | $106.8 | $35.16 | $71.64 | 461,578.0 | -59.48% |
4.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):