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

Cingulate Inc. - Common Stock (NQ:CING)

3.940 -0.110 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2025 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 07, 2025 4.160 4.166 3.900 3.940 98,007 -0.11(-2.72%)
May 06, 2025 4.140 4.210 4.000 4.050 173,528 -0.03(-0.61%)
May 05, 2025 4.280 4.310 4.020 4.075 54,134 -0.25(-5.67%)
May 02, 2025 4.300 4.410 4.250 4.320 39,054 +0.02(+0.47%)
May 01, 2025 4.280 4.321 4.140 4.300 28,228 +0.09(+2.14%)
Apr 30, 2025 4.160 4.325 4.000 4.210 124,420 +0.03(+0.72%)
Apr 29, 2025 4.270 4.400 4.030 4.180 256,880 -0.17(-3.91%)
Apr 28, 2025 4.300 4.455 4.220 4.350 111,052 +0.05(+1.16%)
Apr 25, 2025 4.340 4.520 4.160 4.300 115,485 -0.04(-0.92%)
Apr 24, 2025 4.400 4.400 4.250 4.340 78,906 +0.09(+2.12%)
Apr 23, 2025 4.290 4.440 4.218 4.250 104,161 +0.09(+2.16%)
Apr 22, 2025 4.200 4.370 4.100 4.160 139,772 +0.09(+2.21%)
Apr 21, 2025 4.030 4.280 4.030 4.070 93,515 -0.17(-4.01%)
Apr 17, 2025 4.200 4.270 4.040 4.240 61,148 +0.06(+1.44%)
Apr 16, 2025 4.420 4.420 4.050 4.180 77,937 -0.15(-3.46%)
Apr 15, 2025 4.030 4.610 3.970 4.330 135,466 +0.31(+7.71%)
Apr 14, 2025 3.850 4.020 3.850 4.020 38,243 +0.22(+5.79%)
Apr 11, 2025 3.620 3.800 3.620 3.800 72,017 +0.14(+3.83%)
Apr 10, 2025 3.680 3.769 3.550 3.660 65,646 -0.02(-0.54%)
Apr 09, 2025 3.620 3.790 3.400 3.680 193,938 +0.07(+1.94%)
Apr 08, 2025 3.830 3.860 3.610 3.610 59,264 -0.13(-3.48%)
Apr 07, 2025 3.750 3.945 3.610 3.740 64,227 -0.05(-1.32%)
Apr 04, 2025 4.250 4.250 3.753 3.790 124,932 -0.32(-7.78%)
Apr 03, 2025 4.240 4.250 3.910 4.110 125,748 -0.05(-1.20%)
Apr 02, 2025 4.270 4.270 4.000 4.160 58,037 -0.09(-2.12%)
Apr 01, 2025 4.430 4.430 4.220 4.250 107,248 -0.05(-1.16%)
Mar 31, 2025 4.300 4.440 4.220 4.300 72,033 -0.05(-1.15%)
Mar 28, 2025 4.220 4.350 3.950 4.350 97,106 +0.00(+0.00%)
Mar 27, 2025 4.200 4.462 4.084 4.350 199,994 +0.21(+5.07%)
Mar 26, 2025 4.050 4.150 3.880 4.140 64,100 +0.14(+3.50%)
Mar 25, 2025 4.010 4.072 3.871 4.000 44,861 +0.06(+1.39%)
Mar 24, 2025 3.940 4.100 3.770 3.945 61,362 -0.02(-0.38%)
Mar 21, 2025 4.180 4.300 3.821 3.960 129,615 -0.13(-3.18%)
Mar 20, 2025 3.840 4.090 3.820 4.090 41,995 +0.29(+7.63%)
Mar 19, 2025 3.640 3.950 3.631 3.800 58,808 +0.16(+4.26%)
Mar 18, 2025 3.680 3.690 3.620 3.645 26,767 -0.06(-1.49%)
Mar 17, 2025 3.642 3.705 3.560 3.700 36,338 +0.11(+3.06%)
Mar 14, 2025 3.710 3.730 3.550 3.590 54,239 -0.04(-1.10%)
Mar 13, 2025 3.890 3.930 3.630 3.630 108,737 -0.19(-4.97%)
Mar 12, 2025 3.750 3.900 3.670 3.820 52,481 +0.16(+4.37%)
Mar 11, 2025 3.700 3.877 3.470 3.660 118,234 -0.04(-1.08%)
Mar 10, 2025 3.790 3.940 3.700 3.700 51,800 -0.16(-4.15%)
Mar 07, 2025 3.890 3.990 3.700 3.860 46,276 +0.03(+0.78%)
Mar 06, 2025 3.800 3.910 3.650 3.830 61,137 +0.07(+1.86%)
Mar 05, 2025 3.790 3.900 3.590 3.760 127,499 -0.09(-2.34%)
Mar 04, 2025 3.910 4.040 3.522 3.850 215,597 -0.10(-2.53%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.