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

Cyngn Inc (NQ: CYN )

0.0864 -0.0172 (-16.60%)
Streaming Delayed Price Updated: 12:22 PM EDT, May 9, 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 (%)
May 08, 2024 0.1045 0.1050 0.1020 0.1036 9,057,032 -0.00(-0.67%)
May 07, 2024 0.1050 0.1055 0.1019 0.1043 4,291,826 -0.00(-0.19%)
May 06, 2024 0.1042 0.1061 0.1026 0.1045 5,359,736 +0.00(+1.85%)
May 03, 2024 0.1070 0.1096 0.1013 0.1026 8,525,834 -0.01(-5.26%)
May 02, 2024 0.1104 0.1118 0.1060 0.1083 6,796,467 -0.00(-3.13%)
May 01, 2024 0.1107 0.1139 0.1080 0.1118 6,183,670 +0.00(+0.36%)
Apr 30, 2024 0.1116 0.1145 0.1100 0.1114 7,483,710 -0.01(-4.30%)
Apr 29, 2024 0.1070 0.1180 0.1050 0.1164 12,741,817 +0.01(+6.01%)
Apr 26, 2024 0.1065 0.1110 0.1050 0.1098 13,995,127 +0.00(+1.48%)
Apr 25, 2024 0.1010 0.1135 0.1000 0.1082 23,236,280 +0.00(+1.50%)
Apr 24, 2024 0.1100 0.1113 0.1011 0.1066 51,341,780 -0.01(-6.49%)
Apr 23, 2024 0.2200 0.2588 0.1030 0.1140 325,620,448 -0.01(-5.79%)
Apr 22, 2024 0.1131 0.1250 0.1104 0.1210 3,257,008 +0.01(+11.93%)
Apr 19, 2024 0.1100 0.1129 0.1050 0.1081 1,615,291 -0.00(-0.09%)
Apr 18, 2024 0.1100 0.1124 0.1050 0.1082 2,302,843 +0.01(+5.87%)
Apr 17, 2024 0.1011 0.1100 0.1000 0.1022 2,462,784 +0.00(+1.49%)
Apr 16, 2024 0.1161 0.1200 0.1000 0.1007 6,456,097 -0.01(-11.12%)
Apr 15, 2024 0.1289 0.1300 0.1100 0.1133 5,336,309 -0.03(-21.75%)
Apr 12, 2024 0.1565 0.1600 0.1400 0.1448 3,298,954 -0.01(-6.58%)
Apr 11, 2024 0.1550 0.1569 0.1507 0.1550 847,022 -0.00(-1.08%)
Apr 10, 2024 0.1609 0.1650 0.1480 0.1567 1,323,757 +0.00(+1.89%)
Apr 09, 2024 0.1550 0.1569 0.1483 0.1538 2,545,740 -0.00(-2.04%)
Apr 08, 2024 0.1585 0.1696 0.1500 0.1570 833,722 +0.00(+0.64%)
Apr 05, 2024 0.1648 0.1648 0.1550 0.1560 1,478,581 -0.01(-8.02%)
Apr 04, 2024 0.1600 0.1965 0.1501 0.1696 4,482,497 +0.01(+4.69%)
Apr 03, 2024 0.1617 0.1695 0.1550 0.1620 1,064,467 -0.00(-2.53%)
Apr 02, 2024 0.1699 0.1715 0.1570 0.1662 1,575,755 -0.00(-2.18%)
Apr 01, 2024 0.1701 0.1735 0.1650 0.1699 1,000,414 +0.00(+2.23%)
Mar 28, 2024 0.1698 0.1750 0.1650 0.1662 1,534,979 -0.01(-3.65%)
Mar 27, 2024 0.1534 0.1730 0.1530 0.1725 2,447,758 +0.01(+9.52%)
Mar 26, 2024 0.1600 0.1600 0.1521 0.1575 1,992,932 -0.00(-0.25%)
Mar 25, 2024 0.1547 0.1590 0.1485 0.1579 1,470,424 +0.01(+5.20%)
Mar 22, 2024 0.1600 0.1620 0.1450 0.1501 3,800,514 -0.01(-7.63%)
Mar 21, 2024 0.1595 0.1658 0.1570 0.1625 4,027,121 +0.00(+1.56%)
Mar 20, 2024 0.1700 0.1747 0.1561 0.1600 5,103,953 -0.01(-3.03%)
Mar 19, 2024 0.1650 0.2100 0.1642 0.1650 20,602,014 +0.01(+3.97%)
Mar 18, 2024 0.1670 0.1690 0.1581 0.1587 2,079,950 -0.00(-0.81%)
Mar 15, 2024 0.1666 0.1748 0.1600 0.1600 2,357,317 +0.00(+1.33%)
Mar 14, 2024 0.1790 0.1790 0.1579 0.1579 2,904,279 -0.01(-5.90%)
Mar 13, 2024 0.1694 0.1770 0.1660 0.1678 1,948,834 +0.00(+2.32%)
Mar 12, 2024 0.1830 0.1838 0.1640 0.1640 4,745,323 -0.02(-12.30%)
Mar 11, 2024 0.1829 0.1997 0.1779 0.1870 3,254,790 +0.00(+1.63%)
Mar 08, 2024 0.1750 0.1860 0.1723 0.1840 2,340,053 +0.00(+2.22%)
Mar 07, 2024 0.1721 0.1868 0.1640 0.1800 5,592,564 -0.03(-13.46%)
Mar 06, 2024 0.2099 0.2155 0.1921 0.2080 8,849,498 +0.01(+4.00%)
Mar 05, 2024 0.2041 0.2100 0.1932 0.2000 2,457,838 -0.01(-2.91%)
Mar 04, 2024 0.2040 0.2125 0.1950 0.2060 3,365,921 +0.01(+4.57%)
Mar 01, 2024 0.1814 0.2010 0.1761 0.1970 2,381,059 +0.02(+9.38%)
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 5,660,226 -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 0.2300 0.1977 0.2120 31,876,034 -0.19(-47.00%)
Dec 07, 2023 0.4300 0.5950 0.3051 0.4000 145,621,568 +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%)
Dec 01, 2023 0.2401 0.2700 0.2401 0.2700 73,384 +0.01(+3.93%)
Nov 30, 2023 0.2374 0.2750 0.2122 0.2598 163,188 +0.02(+7.00%)
Nov 29, 2023 0.2329 0.2587 0.2011 0.2428 216,354 -0.01(-2.65%)
Nov 28, 2023 0.2541 0.2700 0.2400 0.2494 130,087 -0.01(-4.81%)
Nov 27, 2023 0.2800 0.2999 0.2528 0.2620 320,335 +0.02(+9.21%)
Nov 24, 2023 0.2350 0.2748 0.2300 0.2399 205,043 +0.02(+9.69%)
Nov 22, 2023 0.2188 0.2410 0.2000 0.2187 242,880 +0.01(+3.85%)
Nov 21, 2023 0.2100 0.2290 0.2100 0.2106 118,131 +0.00(+1.99%)
Nov 20, 2023 0.2010 0.2198 0.1902 0.2065 195,740 +0.01(+7.83%)
Nov 17, 2023 0.1900 0.2030 0.1821 0.1915 76,937 -0.00(-1.74%)
Nov 16, 2023 0.2004 0.2030 0.1910 0.1949 127,441 -0.00(-1.12%)
Nov 15, 2023 0.2040 0.2040 0.1841 0.1971 209,725 +0.00(+2.23%)
Nov 14, 2023 0.1956 0.2045 0.1851 0.1928 187,628 -0.00(-0.36%)
Nov 13, 2023 0.2299 0.2299 0.1903 0.1935 217,186 +0.02(+13.62%)
Nov 10, 2023 0.1895 0.2049 0.1700 0.1703 298,071 -0.02(-10.65%)
Nov 09, 2023 0.2300 0.2300 0.1788 0.1906 824,481 -0.07(-28.08%)
Nov 08, 2023 0.2300 0.2849 0.2110 0.2650 951,553 +0.01(+5.79%)
Nov 07, 2023 0.2700 0.2899 0.2281 0.2505 4,617,522 -0.02(-6.81%)
Nov 06, 2023 0.3129 0.3182 0.2649 0.2688 209,130 -0.03(-9.80%)
Nov 03, 2023 0.3200 0.3200 0.2975 0.2980 335,220 -0.01(-3.09%)
Nov 02, 2023 0.3100 0.3252 0.3016 0.3075 138,311 -0.02(-6.82%)
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.