Get the Stockscreener App
4.55
4.01%
-0.19
After Hours:
4.55
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 January 30, 2025, is $4.55.
- 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 2,021% to $4.55 now.
- The 52-week high stock price for CING is $58.32, representing a 1,182% increase from the current share price, occurred on February 01, 2024.
- The 52-week low stock price for CING is $1.8001, indicating a -60.44% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 30, 2025 | $4.90 | $4.37 | $0.53 | 287,141.0 | -4.01% |
| Jan 29, 2025 | $5.01 | $4.63 | $0.38 | 254,361.0 | -5.20% |
| Jan 28, 2025 | $5.09 | $4.65 | $0.44 | 88,763.0 | +3.09% |
| Jan 27, 2025 | $5.08 | $4.55 | $0.53 | 138,252.0 | -4.53% |
| Jan 24, 2025 | $5.15 | $4.89 | $0.26 | 87,526.0 | -0.39% |
| Jan 23, 2025 | $5.17 | $4.81 | $0.36 | 65,370.0 | +1.39% |
| Jan 22, 2025 | $5.15 | $4.71 | $0.44 | 93,934.0 | +4.36% |
| Jan 21, 2025 | $4.96 | $4.50 | $0.46 | 174,858.0 | +1.26% |
| Jan 17, 2025 | $4.95 | $4.76 | $0.19 | 70,391.0 | -4.42% |
| Jan 16, 2025 | $5.16 | $4.66 | $0.50 | 173,608.0 | +5.51% |
| Jan 15, 2025 | $4.88 | $4.62 | $0.26 | 92,113.0 | +2.16% |
| Jan 14, 2025 | $4.79 | $4.60 | $0.189 | 30,615.0 | -0.22% |
| Jan 13, 2025 | $4.76 | $4.40 | $0.364 | 105,264.0 | -3.74% |
| Jan 10, 2025 | $5.34 | $4.27 | $1.07 | 354,682.0 | +11.60% |
| Jan 08, 2025 | $4.61 | $4.30 | $0.3055 | 194,748.0 | -8.30% |
| Jan 07, 2025 | $5.59 | $4.57 | $1.02 | 1,699,166.0 | -5.43% |
| Jan 06, 2025 | $5.18 | $4.90 | $0.28 | 95,991.0 | -1.58% |
| Jan 03, 2025 | $5.20 | $4.82 | $0.38 | 146,820.0 | -0.98% |
| Jan 02, 2025 | $5.16 | $4.90 | $0.2591 | 202,348.0 | +3.45% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $5.59 | $4.27 | $1.32 | 4,643,092.0 | -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% |
5.49%
0.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):