tiprankstipranks
Cyngn (CYN)
NASDAQ:CYN
US Market
CYN
Cyngn
RESEARCH TOOLSreports
Want to see CYN full AI Analyst Report?

Cyngn (CYN) Historical Prices

871 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 04, 2026
1.69
1.77
1.68
1.75
1.75
+4.17%
229,326
0.15
May 01, 2026
1.69
1.70
1.65
1.68
1.68
-1.18%
181,631
0.08
Apr 30, 2026
1.65
1.74
1.64
1.70
1.70
+2.41%
280,346
0.12
Apr 29, 2026
1.70
1.70
1.61
1.66
1.66
-1.19%
124,545
0.05
Apr 28, 2026
1.60
1.70
1.60
1.68
1.68
+1.82%
146,324
0.06
Apr 27, 2026
1.63
1.67
1.59
1.65
1.65
+0.61%
247,248
0.10
Apr 24, 2026
1.69
1.69
1.60
1.64
1.64
+0.61%
174,278
0.05
Apr 23, 2026
1.69
1.69
1.58
1.63
1.63
-3.55%
199,751
0.05
Apr 22, 2026
1.58
1.72
1.58
1.69
1.69
+9.74%
497,629
0.14
Apr 21, 2026
1.67
1.67
1.54
1.54
1.54
-7.78%
345,143
0.09
Apr 20, 2026
1.59
1.69
1.58
1.67
1.67
+4.38%
450,430
0.12
Apr 17, 2026
1.68
1.73
1.59
1.60
1.60
-3.03%
478,007
0.13
Apr 16, 2026
1.76
1.76
1.62
1.65
1.65
-4.62%
347,665
0.10
Apr 15, 2026
1.61
1.73
1.61
1.73
1.73
+8.13%
281,861
0.08
Apr 14, 2026
1.60
1.63
1.57
1.60
1.60
+0.63%
386,482
0.11
Apr 13, 2026
1.50
1.60
1.48
1.59
1.59
+6.00%
374,684
0.10
Apr 10, 2026
1.52
1.58
1.50
1.50
1.50
-1.32%
248,997
0.07
Apr 09, 2026
1.60
1.61
1.52
1.52
1.52
-6.17%
300,929
0.08
Apr 08, 2026
1.73
1.74
1.61
1.62
1.62
-1.22%
276,703
0.08
Apr 07, 2026
1.61
1.68
1.54
1.64
1.64
+1.23%
404,037
0.11
Apr 06, 2026
1.65
1.69
1.61
1.62
1.62
0.00%
298,095
0.08
Apr 03, 2026
1.58
1.66
1.58
1.62
1.62
0.00%
0
0.00
Apr 02, 2026
1.58
1.66
1.58
1.62
1.62
-2.41%
262,199
0.07
Apr 01, 2026
1.68
1.73
1.66
1.66
1.66
0.00%
348,714
0.10
Mar 31, 2026
1.49
1.71
1.49
1.66
1.66
+12.16%
471,813
0.13
Mar 30, 2026
1.57
1.57
1.46
1.48
1.48
-3.90%
414,846
0.11
Mar 27, 2026
1.70
1.70
1.45
1.54
1.54
-11.49%
1,379,069
0.38
Mar 26, 2026
1.76
1.88
1.70
1.74
1.74
-13.43%
477,136
0.13
Mar 25, 2026
2.04
2.08
1.92
2.01
2.01
-2.90%
1,182,787
0.33
Mar 24, 2026
2.02
2.10
2.00
2.07
2.07
+5.61%
789,363
0.22
Mar 23, 2026
2.20
2.20
1.93
1.96
1.96
-11.31%
1,056,377
0.29
Mar 20, 2026
2.27
2.30
2.20
2.21
2.21
-3.91%
396,970
0.11
Mar 19, 2026
2.36
2.37
2.16
2.30
2.30
-4.17%
1,797,182
0.51
Mar 18, 2026
2.54
2.56
2.34
2.40
2.40
-10.11%
1,002,960
0.28
Mar 17, 2026
2.21
2.69
2.21
2.67
2.67
+15.58%
2,851,546
0.79
Mar 16, 2026
2.58
2.95
2.20
2.31
2.31
-2.94%
14,626,530
4.34
Mar 13, 2026
2.13
2.47
2.13
2.38
2.38
+10.19%
2,020,425
0.60
Mar 12, 2026
1.88
2.25
1.85
2.16
2.16
+12.50%
3,270,088
0.99
Mar 11, 2026
1.95
2.07
1.83
1.92
1.92
+20.00%
44,317,199
17.10
Mar 10, 2026
1.53
1.65
1.53
1.60
1.60
+2.56%
389,651
0.15
Mar 09, 2026
1.46
1.64
1.45
1.56
1.56
+5.41%
353,752
0.14
Mar 06, 2026
1.50
1.53
1.45
1.48
1.48
-0.67%
223,011
0.09
Mar 05, 2026
1.59
1.63
1.45
1.49
1.49
-5.10%
276,546
0.11
Mar 04, 2026
1.49
1.65
1.49
1.57
1.57
+5.37%
597,420
0.23
Mar 03, 2026
1.46
1.54
1.41
1.49
1.49
-1.32%
324,373
0.13
Mar 02, 2026
1.47
1.56
1.42
1.51
1.51
-1.31%
268,046
0.10
Feb 27, 2026
1.54
1.56
1.49
1.53
1.53
-2.55%
182,882
0.07
Feb 26, 2026
1.54
1.60
1.51
1.57
1.57
+0.64%
204,805
0.08
Feb 25, 2026
1.48
1.57
1.47
1.56
1.56
+6.85%
326,101
0.13
Feb 24, 2026
1.37
1.47
1.33
1.46
1.46
+5.80%
382,213
0.15
Rows:
50