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

Cyngn Inc (NQ: CYN )

0.1098 +0.0016 (+1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 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 (%)
Feb 29, 2024 0.1900 0.1949 0.1733 0.1801 3,094,629 -0.00(-1.37%)
Feb 28, 2024 0.1912 0.1950 0.1796 0.1826 2,212,523 -0.00(-2.35%)
Feb 27, 2024 0.2100 0.2222 0.1530 0.1870 9,199,694 -0.02(-8.56%)
Feb 26, 2024 0.2000 0.2200 0.1900 0.2045 4,578,687 +0.01(+5.68%)
Feb 23, 2024 0.2026 0.2200 0.1575 0.1935 6,907,091 -0.02(-11.20%)
Feb 22, 2024 0.2200 0.2250 0.2030 0.2179 15,824,327 +0.03(+13.37%)
Feb 21, 2024 0.2102 0.2102 0.1900 0.1922 8,108,466 -0.01(-6.24%)
Feb 20, 2024 0.1900 0.2188 0.1852 0.2050 3,182,253 +0.01(+5.94%)
Feb 16, 2024 0.1930 0.2020 0.1850 0.1935 2,242,011 -0.01(-5.15%)
Feb 15, 2024 0.1715 0.2150 0.1714 0.2040 7,462,320 +0.03(+15.91%)
Feb 14, 2024 0.1769 0.1770 0.1528 0.1760 3,155,554 +0.00(+1.85%)
Feb 13, 2024 0.1793 0.1850 0.1701 0.1728 2,158,240 -0.01(-6.59%)
Feb 12, 2024 0.1679 0.1925 0.1611 0.1850 6,622,173 +0.01(+7.43%)
Feb 09, 2024 0.1791 0.1791 0.1662 0.1722 3,186,071 -0.01(-3.26%)
Feb 08, 2024 0.1870 0.1876 0.1651 0.1780 4,840,872 -0.01(-4.25%)
Feb 07, 2024 0.2100 0.2180 0.1794 0.1859 5,660,233 -0.01(-5.83%)
Feb 06, 2024 0.1776 0.2100 0.1651 0.1974 7,020,700 +0.02(+14.04%)
Feb 05, 2024 0.1921 0.1950 0.1725 0.1731 5,145,330 -0.02(-10.91%)
Feb 02, 2024 0.2029 0.2070 0.1711 0.1943 8,776,161 -0.02(-10.34%)
Feb 01, 2024 0.2300 0.2470 0.1620 0.2167 10,396,201 -0.02(-7.00%)
Jan 31, 2024 0.2265 0.2680 0.2129 0.2330 14,990,330 +0.02(+8.73%)
Jan 30, 2024 0.2100 0.2499 0.2100 0.2143 10,455,169 -0.04(-14.28%)
Jan 29, 2024 0.2590 0.2648 0.2000 0.2500 17,520,120 -0.02(-6.05%)
Jan 26, 2024 0.2726 0.3149 0.2450 0.2661 57,723,060 +0.05(+23.77%)
Jan 25, 2024 0.2076 0.2700 0.1973 0.2150 100,042,512 +0.03(+17.55%)
Jan 24, 2024 0.1638 0.2275 0.1503 0.1829 80,819,648 +0.01(+4.99%)
Jan 23, 2024 0.1600 0.1820 0.1322 0.1742 110,155,280 +0.05(+41.28%)
Jan 22, 2024 0.1200 0.1262 0.1180 0.1233 2,353,323 -0.00(-2.30%)
Jan 19, 2024 0.1410 0.1548 0.1212 0.1262 19,452,942 -0.01(-6.24%)
Jan 18, 2024 0.1325 0.1399 0.1290 0.1346 3,571,584 +0.01(+5.24%)
Jan 17, 2024 0.1300 0.1340 0.1252 0.1279 698,614 -0.00(-2.52%)
Jan 16, 2024 0.1321 0.1399 0.1265 0.1312 1,724,254 -0.00(-3.53%)
Jan 12, 2024 0.1220 0.1360 0.1211 0.1360 2,750,646 +0.01(+8.45%)
Jan 11, 2024 0.1300 0.1277 0.1186 0.1254 782,287 -0.00(-1.34%)
Jan 10, 2024 0.1250 0.1292 0.1230 0.1271 623,052 -0.00(-0.31%)
Jan 09, 2024 0.1236 0.1350 0.1182 0.1275 1,932,375 +0.01(+5.81%)
Jan 08, 2024 0.1348 0.1348 0.1180 0.1205 1,643,145 -0.01(-7.38%)
Jan 05, 2024 0.1396 0.1396 0.1270 0.1301 794,283 -0.00(-1.74%)
Jan 04, 2024 0.1321 0.1374 0.1250 0.1324 1,194,359 +0.00(+0.08%)
Jan 03, 2024 0.1450 0.1450 0.1307 0.1323 1,667,112 -0.01(-7.03%)
Jan 02, 2024 0.1470 0.1500 0.1402 0.1423 1,260,368 -0.00(-1.66%)
Dec 29, 2023 0.1470 0.1540 0.1417 0.1447 1,294,930 -0.01(-6.22%)
Dec 28, 2023 0.1477 0.1555 0.1410 0.1543 1,432,154 +0.00(+0.52%)
Dec 27, 2023 0.1500 0.1540 0.1380 0.1535 3,127,089 -0.00(-0.97%)
Dec 26, 2023 0.1560 0.1649 0.1250 0.1550 6,040,793 +0.00(+0.78%)
Dec 22, 2023 0.1555 0.1585 0.1533 0.1538 958,923 -0.00(-0.77%)
Dec 21, 2023 0.1590 0.1600 0.1500 0.1550 486,674 -0.00(-0.77%)
Dec 20, 2023 0.1520 0.1600 0.1505 0.1562 839,768 -0.00(-1.14%)
Dec 19, 2023 0.1663 0.1740 0.1553 0.1580 1,093,382 -0.01(-5.62%)
Dec 18, 2023 0.1504 0.1800 0.1500 0.1674 4,383,064 +0.02(+10.86%)
Dec 15, 2023 0.1595 0.1595 0.1500 0.1510 1,824,674 -0.01(-6.21%)
Dec 14, 2023 0.1600 0.1640 0.1502 0.1610 1,364,499 +0.00(+1.32%)
Dec 13, 2023 0.1500 0.1626 0.1350 0.1589 2,334,808 +0.01(+5.16%)
Dec 12, 2023 0.1600 0.1625 0.1442 0.1511 3,754,198 -0.02(-11.17%)
Dec 11, 2023 0.1740 0.1785 0.1552 0.1701 7,085,560 -0.04(-19.76%)
Dec 08, 2023 0.2148 0.2298 0.1977 0.2120 31,876,034 -0.19(-47.00%)
Dec 07, 2023 0.4300 0.5950 0.3051 0.4000 145,621,552 +0.16(+64.00%)
Dec 06, 2023 0.2502 0.2502 0.2300 0.2439 148,966 -0.01(-2.52%)
Dec 05, 2023 0.2600 0.2687 0.2500 0.2502 67,045 -0.02(-6.47%)
Dec 04, 2023 0.2700 0.2750 0.2500 0.2675 91,183 -0.00(-0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.