Get the Stockscreener App
5.10
2.30%
-0.12
After Hours:
5.04
-0.06
-1.18%
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 September 04, 2026, 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 $11.89, representing a 133.14% increase from the current share price, occurred on March 17, 2026.
- The 52-week low stock price for CING is $3.16, indicating a -38.04% 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 $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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $5.50 | $5.02 | $0.4779 | 106,774.0 | -2.30% |
| Sep 03, 2026 | $5.27 | $5.06 | $0.21 | 81,955.0 | +1.36% |
| Sep 02, 2026 | $5.25 | $5.11 | $0.14 | 83,210.0 | +0.78% |
| Sep 01, 2026 | $5.21 | $5.03 | $0.185 | 70,364.0 | -1.16% |
| Aug 31, 2026 | $5.33 | $5.02 | $0.31 | 202,141.0 | -2.91% |
| Aug 28, 2026 | $5.49 | $5.26 | $0.2341 | 108,205.0 | -2.11% |
| Aug 27, 2026 | $5.60 | $5.37 | $0.23 | 150,601.0 | +0.74% |
| Aug 26, 2026 | $5.86 | $5.36 | $0.50 | 157,818.0 | -8.01% |
| Aug 25, 2026 | $5.94 | $5.65 | $0.29 | 165,250.0 | +3.35% |
| Aug 24, 2026 | $5.93 | $5.33 | $0.595 | 279,833.0 | +2.34% |
| Aug 21, 2026 | $5.55 | $5.18 | $0.37 | 230,799.0 | +4.13% |
| Aug 20, 2026 | $5.38 | $5.04 | $0.3429 | 131,501.0 | +1.14% |
| Aug 19, 2026 | $5.30 | $5.01 | $0.29 | 162,765.0 | +1.35% |
| Aug 18, 2026 | $5.28 | $5.10 | $0.18 | 103,492.0 | -0.19% |
| Aug 17, 2026 | $5.32 | $5.08 | $0.235 | 97,565.0 | +2.36% |
| Aug 14, 2026 | $5.13 | $4.71 | $0.419 | 207,419.0 | +2.00% |
| Aug 13, 2026 | $5.08 | $4.80 | $0.28 | 240,306.0 | -4.22% |
| Aug 12, 2026 | $5.23 | $5.02 | $0.21 | 85,345.0 | +0.19% |
| Aug 11, 2026 | $5.35 | $5.14 | $0.21 | 91,154.0 | -0.95% |
| Aug 10, 2026 | $5.35 | $5.14 | $0.2072 | 124,601.0 | -1.69% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $5.50 | $5.02 | $0.4779 | 449,077.0 | -1.35% |
| 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 | 237,174,693.9 | +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% |
0.86%
0.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):