5.10
price down icon1.54%   -0.08
after-market After Hours: 4.94 -0.16 -3.14%
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 01, 2025, is $5.10.
  • 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 2,278% to $5.10 now.
  • The 52-week high stock price for CING is $20.83, representing a 308.43% increase from the current share price, occurred on August 16, 2024.
  • The 52-week low stock price for CING is $1.8001, indicating a -64.70% decrease from the current share price, occurred on August 14, 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 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%
Jul 23, 2025 $5.61 $5.54 $0.07 24,940.0 -2.79%
Jul 22, 2025 $5.84 $5.41 $0.4286 240,356.0 +1.24%
Jul 21, 2025 $6.01 $5.18 $0.83 272,214.0 +9.48%
Jul 18, 2025 $5.25 $4.77 $0.48 153,385.0 +7.48%
Jul 17, 2025 $5.00 $4.65 $0.35 119,796.0 +1.91%
Jul 16, 2025 $4.75 $4.41 $0.34 97,950.0 +4.42%
Jul 15, 2025 $4.78 $4.41 $0.37 81,961.0 -4.44%
Jul 14, 2025 $4.80 $4.35 $0.45 187,217.0 +8.74%
Jul 11, 2025 $4.43 $4.25 $0.18 81,410.0 -1.81%
Jul 10, 2025 $4.60 $4.41 $0.19 32,877.0 -2.21%
Jul 09, 2025 $4.69 $4.45 $0.24 73,816.0 +0.44%
Jul 08, 2025 $4.60 $4.44 $0.157 90,762.0 +2.04%
Jul 07, 2025 $4.63 $4.26 $0.37 115,292.0 +3.27%
Jul 03, 2025 $4.49 $4.27 $0.2179 40,442.0 -1.38%

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 $5.14 $4.80 $0.34 64,133.0 +0.00%
Jul, 2025 $6.01 $3.97 $2.04 2,414,556.0 +25.31%
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%
$75.59
price up icon 0.93%
$37.11
price up icon 0.84%
$108.69
price up icon 1.31%
$27.07
price up icon 2.65%
$107.34
price down icon 0.15%
biotechnology ONC
$299.01
price down icon 0.70%
Cap:     |  Volume (24h):