Cingulate Inc (CING)
NASDAQ:CING
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
5.97
6.05
5.73
5.76
5.76
-3.36%
300,290
0.66
Apr 09, 2026
5.87
6.13
5.80
5.96
5.96
+1.88%
241,643
0.53
Apr 08, 2026
6.21
6.30
5.85
5.85
5.85
-1.52%
420,403
0.92
Apr 07, 2026
6.14
6.14
5.80
5.94
5.94
-4.19%
291,386
0.63
Apr 06, 2026
6.12
6.72
6.09
6.20
6.20
+0.98%
310,587
0.68
Apr 03, 2026
5.82
6.36
5.63
6.14
6.14
0.00%
0
0.00
Apr 02, 2026
5.82
6.36
5.63
6.14
6.14
+2.16%
330,335
0.72
Apr 01, 2026
6.27
6.76
5.92
6.01
6.01
-3.22%
411,478
0.90
Mar 31, 2026
5.84
6.29
5.78
6.21
6.21
+6.34%
371,386
0.82
Mar 30, 2026
6.45
6.45
5.69
5.84
5.84
-8.61%
374,220
0.83
Mar 27, 2026
6.21
6.43
5.99
6.39
6.39
+1.75%
365,062
0.82
Mar 26, 2026
6.30
6.61
6.14
6.28
6.28
-1.26%
303,426
0.69
Mar 25, 2026
6.76
6.89
6.20
6.36
6.36
-5.22%
531,371
1.22
Mar 24, 2026
6.93
6.98
6.31
6.71
6.71
-3.17%
576,357
1.35
Mar 23, 2026
7.15
7.36
6.68
6.93
6.93
-6.10%
554,968
1.32
Mar 20, 2026
7.08
7.99
6.60
7.38
7.38
-1.73%
1,183,840
2.93
Mar 19, 2026
8.05
8.20
6.90
7.51
7.51
-6.59%
1,111,689
2.86
Mar 18, 2026
11.02
11.10
7.81
8.04
8.04
-31.05%
2,193,006
6.17
Mar 17, 2026
11.05
11.89
10.40
11.66
11.66
+8.77%
1,169,437
3.45
Mar 16, 2026
10.00
10.90
9.25
10.72
10.72
+23.36%
2,089,912
6.74
Mar 13, 2026
9.30
9.48
8.50
8.69
8.69
-4.71%
539,602
1.77
Mar 12, 2026
8.60
9.43
8.35
9.12
9.12
+7.17%
684,251
2.30
Mar 11, 2026
7.83
8.85
7.83
8.51
8.51
+8.13%
643,755
2.23
Mar 10, 2026
7.00
7.91
6.91
7.87
7.87
+14.89%
491,222
1.74
Mar 09, 2026
6.29
7.00
6.20
6.85
6.85
+6.53%
413,558
1.49
Mar 06, 2026
6.33
6.60
6.13
6.43
6.43
-1.98%
348,598
1.27
Mar 05, 2026
6.73
7.00
6.51
6.56
6.56
-2.38%
313,882
1.16
Mar 04, 2026
6.31
6.88
6.30
6.72
6.72
+6.50%
260,348
0.97
Mar 03, 2026
6.40
6.54
6.17
6.31
6.31
-3.52%
301,540
1.14
Mar 02, 2026
6.07
6.69
5.95
6.54
6.54
+4.31%
277,055
1.06
Feb 27, 2026
6.45
6.50
6.08
6.27
6.27
-3.39%
348,864
1.35
Feb 26, 2026
6.84
6.88
6.43
6.49
6.49
-4.70%
393,657
1.55
Feb 25, 2026
6.45
7.15
6.40
6.81
6.81
+7.41%
436,461
1.75
Feb 24, 2026
6.09
6.39
5.91
6.34
6.34
+4.11%
307,318
1.25
Feb 23, 2026
5.89
6.25
5.75
6.09
6.09
+3.40%
325,013
1.34
Feb 20, 2026
6.01
6.20
5.80
5.89
5.89
-2.64%
207,568
0.87
Feb 19, 2026
6.16
6.25
5.80
6.05
6.05
-2.89%
268,542
1.14
Feb 18, 2026
5.83
6.28
5.75
6.23
6.23
+7.04%
268,853
1.15
Feb 17, 2026
5.76
5.97
5.53
5.82
5.82
-3.00%
385,721
1.67
Feb 16, 2026
6.15
6.52
5.86
6.00
6.00
0.00%
0
0.00
Feb 13, 2026
6.15
6.52
5.86
6.00
6.00
-3.54%
256,590
1.09
Feb 12, 2026
6.46
6.54
6.05
6.22
6.22
-5.33%
309,450
1.32
Feb 11, 2026
7.09
7.19
6.49
6.57
6.57
-9.00%
451,291
1.98
Feb 10, 2026
7.14
7.40
6.80
6.82
6.82
-5.54%
276,101
1.22
Feb 09, 2026
7.78
7.92
6.98
7.22
7.22
-6.23%
590,088
2.71
Feb 06, 2026
6.75
7.75
6.53
7.70
7.70
+18.64%
535,663
2.55
Feb 05, 2026
6.14
7.50
6.14
6.49
6.49
+3.84%
919,634
4.61
Feb 04, 2026
6.30
6.52
6.02
6.25
6.25
+0.32%
263,794
1.34
Feb 03, 2026
6.11
6.28
5.98
6.23
6.23
+1.96%
249,432
1.28
Feb 02, 2026
5.74
6.25
5.70
6.11
6.11
+6.45%
234,471
1.21
Rows: