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

Cyngn Inc. - Common stock (NQ:CYN)

5.250 -0.050 (-0.94%)
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 5.300 5.487 5.150 5.250 47,479 -0.05(-0.94%)
May 06, 2025 5.230 5.340 5.049 5.300 28,640 +0.05(+1.05%)
May 05, 2025 5.190 5.390 5.150 5.245 49,557 +0.17(+3.45%)
May 02, 2025 5.170 5.428 4.820 5.070 97,810 +0.00(+0.00%)
May 01, 2025 4.590 5.150 4.500 5.070 77,355 +0.57(+12.67%)
Apr 30, 2025 4.400 4.513 4.120 4.500 42,976 +0.03(+0.67%)
Apr 29, 2025 4.460 4.955 4.340 4.470 18,836 -0.01(-0.22%)
Apr 28, 2025 4.710 4.710 4.400 4.480 23,942 -0.23(-4.88%)
Apr 25, 2025 4.810 4.849 4.610 4.710 32,652 -0.17(-3.48%)
Apr 24, 2025 4.810 4.966 4.670 4.880 21,211 +0.07(+1.46%)
Apr 23, 2025 5.030 5.050 4.790 4.810 41,331 +0.05(+1.05%)
Apr 22, 2025 4.730 4.950 4.580 4.760 38,615 +0.03(+0.63%)
Apr 21, 2025 4.600 4.730 4.310 4.730 35,374 +0.22(+4.88%)
Apr 17, 2025 4.520 4.540 4.380 4.510 35,754 +0.04(+1.01%)
Apr 16, 2025 4.350 4.520 4.290 4.465 26,334 -0.00(-0.11%)
Apr 15, 2025 4.390 4.470 4.270 4.470 19,182 +0.16(+3.71%)
Apr 14, 2025 4.340 4.350 4.150 4.310 24,562 +0.10(+2.38%)
Apr 11, 2025 4.240 4.370 4.100 4.210 18,730 -0.05(-1.17%)
Apr 10, 2025 4.350 4.550 4.010 4.260 68,383 -0.38(-8.19%)
Apr 09, 2025 3.910 4.650 3.810 4.640 79,117 +0.53(+12.90%)
Apr 08, 2025 3.990 4.300 3.905 4.110 76,626 +0.22(+5.52%)
Apr 07, 2025 3.870 4.050 3.656 3.895 79,197 +0.00(+0.13%)
Apr 04, 2025 4.120 4.140 3.760 3.890 96,852 -0.55(-12.39%)
Apr 03, 2025 4.520 4.650 4.210 4.440 338,901 -0.32(-6.72%)
Apr 02, 2025 4.300 4.940 4.264 4.760 41,244 +0.35(+7.94%)
Apr 01, 2025 4.470 4.500 4.224 4.410 23,238 -0.12(-2.65%)
Mar 31, 2025 4.510 4.540 4.270 4.530 46,968 +0.02(+0.44%)
Mar 28, 2025 4.770 4.992 4.400 4.510 48,667 -0.41(-8.33%)
Mar 27, 2025 4.770 4.930 4.690 4.920 30,499 +0.09(+1.86%)
Mar 26, 2025 5.000 5.576 4.671 4.830 139,946 -0.16(-3.21%)
Mar 25, 2025 4.900 5.190 4.820 4.990 58,126 +0.01(+0.20%)
Mar 24, 2025 4.850 5.700 4.580 4.980 159,588 +0.42(+9.21%)
Mar 21, 2025 4.520 4.790 4.365 4.560 52,593 -0.08(-1.72%)
Mar 20, 2025 4.700 5.000 4.570 4.640 35,762 -0.19(-3.93%)
Mar 19, 2025 4.800 5.111 4.702 4.830 93,275 +0.03(+0.63%)
Mar 18, 2025 4.480 5.075 4.200 4.800 76,999 +0.31(+6.90%)
Mar 17, 2025 4.600 4.630 4.260 4.490 56,695 -0.16(-3.44%)
Mar 14, 2025 4.990 5.112 4.490 4.650 127,070 -0.23(-4.71%)
Mar 13, 2025 4.370 5.000 4.179 4.880 163,005 +0.50(+11.42%)
Mar 12, 2025 3.800 4.500 3.620 4.380 290,423 +0.55(+14.36%)
Mar 11, 2025 4.510 4.510 3.780 3.830 538,454 -0.46(-10.72%)
Mar 10, 2025 4.760 4.800 4.210 4.290 311,374 -0.61(-12.45%)
Mar 07, 2025 5.700 5.800 4.695 4.900 252,965 -0.81(-14.19%)
Mar 06, 2025 6.000 6.160 5.600 5.710 176,381 -0.70(-10.92%)
Mar 05, 2025 6.620 6.819 6.240 6.410 187,046 -0.28(-4.19%)
Mar 04, 2025 6.030 6.840 5.860 6.690 138,122 +0.42(+6.70%)
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.