Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cingulate Inc. - Common Stock (NQ: CING )

3.820 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 12, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 12, 2025 3.750 3.900 3.670 3.820 52,481 +0.16(+4.37%)
Mar 11, 2025 3.700 3.877 3.470 3.660 118,234 -0.04(-1.08%)
Mar 10, 2025 3.790 3.940 3.700 3.700 51,800 -0.16(-4.15%)
Mar 07, 2025 3.890 3.990 3.700 3.860 46,276 +0.03(+0.78%)
Mar 06, 2025 3.800 3.910 3.650 3.830 61,137 +0.07(+1.86%)
Mar 05, 2025 3.790 3.900 3.590 3.760 127,499 -0.09(-2.34%)
Mar 04, 2025 3.910 4.040 3.522 3.850 215,597 -0.10(-2.53%)
Mar 03, 2025 4.180 4.180 3.900 3.950 88,043 -0.17(-4.13%)
Feb 28, 2025 4.150 4.280 4.000 4.120 130,378 -0.10(-2.37%)
Feb 27, 2025 4.240 4.365 4.180 4.220 82,688 -0.06(-1.40%)
Feb 26, 2025 4.110 4.320 4.110 4.280 80,141 +0.14(+3.38%)
Feb 25, 2025 4.130 4.200 3.921 4.140 146,341 -0.04(-0.96%)
Feb 24, 2025 4.340 4.350 4.120 4.180 87,159 -0.09(-2.11%)
Feb 21, 2025 4.170 4.411 4.170 4.270 77,284 +0.04(+0.95%)
Feb 20, 2025 4.220 4.330 4.160 4.230 48,930 +0.01(+0.12%)
Feb 19, 2025 4.350 4.580 4.160 4.225 142,951 -0.10(-2.20%)
Feb 18, 2025 4.470 4.515 4.290 4.320 133,517 -0.19(-4.21%)
Feb 14, 2025 4.450 4.550 4.220 4.510 102,807 +0.17(+3.92%)
Feb 13, 2025 4.500 4.590 4.300 4.340 102,253 -0.18(-3.98%)
Feb 12, 2025 4.650 4.650 4.450 4.520 72,704 -0.05(-1.09%)
Feb 11, 2025 4.440 4.600 4.320 4.570 54,533 +0.21(+4.82%)
Feb 10, 2025 4.470 4.530 4.310 4.360 77,213 -0.11(-2.46%)
Feb 07, 2025 4.800 4.890 4.400 4.470 82,704 -0.20(-4.28%)
Feb 06, 2025 4.840 5.030 4.450 4.670 229,531 -0.06(-1.27%)
Feb 05, 2025 4.490 4.780 4.380 4.730 63,841 +0.17(+3.73%)
Feb 04, 2025 4.390 4.690 4.390 4.560 47,903 +0.04(+0.88%)
Feb 03, 2025 4.450 4.659 4.350 4.520 95,502 -0.03(-0.66%)
Jan 31, 2025 4.620 4.790 4.460 4.550 165,242 +0.00(+0.00%)
Jan 30, 2025 4.900 4.900 4.370 4.550 287,148 -0.19(-4.01%)
Jan 29, 2025 5.000 5.010 4.630 4.740 254,486 -0.26(-5.20%)
Jan 28, 2025 4.870 5.090 4.650 5.000 88,792 +0.15(+3.09%)
Jan 27, 2025 5.080 5.080 4.550 4.850 138,274 -0.23(-4.53%)
Jan 24, 2025 5.100 5.150 4.890 5.080 88,733 -0.02(-0.39%)
Jan 23, 2025 5.060 5.170 4.810 5.100 65,678 +0.07(+1.39%)
Jan 22, 2025 4.860 5.150 4.710 5.030 160,067 +0.21(+4.36%)
Jan 21, 2025 4.780 4.960 4.500 4.820 179,211 +0.06(+1.26%)
Jan 17, 2025 4.870 4.950 4.760 4.760 70,391 -0.22(-4.42%)
Jan 16, 2025 4.790 5.160 4.660 4.980 173,647 +0.26(+5.51%)
Jan 15, 2025 4.660 4.880 4.620 4.720 153,216 +0.10(+2.16%)
Jan 14, 2025 4.660 4.789 4.600 4.620 30,615 -0.01(-0.22%)
Jan 13, 2025 4.660 4.764 4.400 4.630 105,347 -0.18(-3.74%)
Jan 10, 2025 4.310 5.340 4.270 4.810 355,926 +0.50(+11.60%)
Jan 08, 2025 4.570 4.606 4.300 4.310 194,748 -0.39(-8.30%)
Jan 07, 2025 5.000 5.588 4.565 4.700 1,702,796 -0.27(-5.43%)
Jan 06, 2025 5.150 5.180 4.900 4.970 95,991 -0.08(-1.58%)
Jan 03, 2025 5.180 5.200 4.820 5.050 147,754 -0.05(-0.98%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.