Cingulate Inc (NQ: CING )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	106.80	107.98	98.40	103.20	95	+0.00(+0.00%)
Oct 30, 2023	102.48	107.98	98.40	103.20	123	+4.80(+4.88%)
Oct 27, 2023	105.60	110.38	98.40	98.40	270	-5.28(-5.09%)
Oct 26, 2023	112.80	112.80	96.24	103.68	266	+5.28(+5.37%)
Oct 25, 2023	124.80	123.91	98.38	98.40	267	-19.63(-16.63%)
Oct 24, 2023	113.35	124.56	113.35	118.03	79	+0.43(+0.37%)
Oct 23, 2023	112.80	122.62	112.80	117.60	260	+4.80(+4.26%)
Oct 20, 2023	112.08	117.26	112.08	112.80	235	+2.83(+2.58%)
Oct 19, 2023	116.88	122.40	102.38	109.97	166	-12.43(-10.16%)
Oct 18, 2023	127.20	127.80	118.56	122.40	194	-2.40(-1.92%)
Oct 17, 2023	124.75	129.55	120.00	124.80	184	+2.40(+1.96%)
Oct 16, 2023	132.00	130.08	117.58	122.40	341	-1.22(-0.99%)
Oct 13, 2023	138.96	146.26	121.20	123.62	398	-5.98(-4.61%)
Oct 12, 2023	132.00	156.00	127.20	129.60	288	-7.20(-5.26%)
Oct 11, 2023	151.20	151.20	136.80	136.80	139	-11.02(-7.45%)
Oct 10, 2023	136.80	153.48	134.42	147.82	151	+11.02(+8.05%)
Oct 09, 2023	141.60	146.40	132.00	136.80	320	-11.76(-7.92%)
Oct 06, 2023	155.33	156.00	134.40	148.56	266	-0.48(-0.32%)
Oct 05, 2023	156.00	156.00	144.00	149.04	174	-6.91(-4.43%)
Oct 04, 2023	165.58	165.58	145.20	155.95	375	-10.13(-6.10%)
Oct 03, 2023	165.58	166.08	160.82	166.08	40	-0.02(-0.01%)
Oct 02, 2023	163.37	179.98	158.40	166.10	261	-4.06(-2.38%)
Sep 29, 2023	168.00	177.41	160.80	170.16	87	-2.64(-1.53%)
Sep 28, 2023	168.72	175.20	168.72	172.80	167	+9.65(+5.91%)
Sep 27, 2023	170.40	178.80	158.40	163.15	192	-9.41(-5.45%)
Sep 26, 2023	168.00	180.00	167.02	172.56	435	+6.48(+3.90%)
Sep 25, 2023	178.99	175.20	163.20	166.08	468	-6.72(-3.89%)
Sep 22, 2023	183.60	183.60	163.20	172.80	1,373	-9.60(-5.26%)
Sep 21, 2023	170.57	182.40	168.00	182.40	301	+3.36(+1.88%)
Sep 20, 2023	175.70	187.20	168.00	179.04	1,368	+6.24(+3.61%)
Sep 19, 2023	165.60	177.12	160.85	172.80	466	+7.44(+4.50%)
Sep 18, 2023	165.60	174.19	155.59	165.36	2,575	-0.14(-0.09%)
Sep 15, 2023	150.96	165.50	144.00	165.50	2,111	+8.74(+5.57%)
Sep 14, 2023	159.60	165.50	148.80	156.77	2,036	+7.97(+5.35%)
Sep 13, 2023	168.00	170.38	133.92	148.80	2,630	+2.38(+1.62%)
Sep 12, 2023	130.85	146.42	128.40	146.42	1,096	+8.83(+6.42%)
Sep 11, 2023	129.58	137.59	116.38	137.59	8,511	-1.01(-0.73%)
Sep 08, 2023	132.00	144.46	129.12	138.60	9,975	+6.58(+4.98%)
Sep 07, 2023	149.04	152.98	129.72	132.02	1,175	-23.98(-15.37%)
Sep 06, 2023	164.40	164.40	153.00	156.00	309	+0.48(+0.31%)
Sep 05, 2023	160.51	165.48	151.20	155.52	335	+1.92(+1.25%)
Sep 01, 2023	156.96	156.96	151.20	153.60	143	-0.50(-0.33%)
Aug 31, 2023	159.60	159.60	151.20	154.10	228	-3.17(-2.01%)
Aug 30, 2023	163.20	163.20	144.00	157.27	374	-3.24(-2.02%)
Aug 29, 2023	164.40	164.40	153.60	160.51	252	-0.24(-0.15%)
Aug 28, 2023	163.20	163.20	152.81	160.75	272	-1.44(-0.89%)
Aug 25, 2023	160.56	163.20	156.00	162.19	322	+4.49(+2.85%)
Aug 24, 2023	162.00	162.00	154.73	157.70	176	-1.80(-1.13%)
Aug 23, 2023	158.40	159.55	153.60	159.50	123	-1.10(-0.69%)
Aug 22, 2023	154.80	160.66	146.40	160.61	277	+6.05(+3.91%)
Aug 21, 2023	160.08	160.80	127.20	154.56	293	+0.96(+0.63%)
Aug 18, 2023	151.20	161.76	151.20	153.60	206	+0.24(+0.16%)
Aug 17, 2023	154.80	160.80	127.20	153.36	510	-0.89(-0.58%)
Aug 16, 2023	151.20	155.95	144.00	154.25	783	+5.42(+3.64%)
Aug 15, 2023	155.76	155.76	136.82	148.82	1,454	+16.34(+12.34%)
Aug 14, 2023	127.20	143.04	124.80	132.48	2,459	+0.48(+0.36%)
Aug 11, 2023	127.20	132.00	124.80	132.00	91	+0.36(+0.27%)
Aug 10, 2023	133.44	133.44	124.80	131.64	182	+2.11(+1.63%)
Aug 09, 2023	136.80	136.80	122.64	129.53	966	-8.04(-5.84%)
Aug 08, 2023	134.64	141.60	129.36	137.57	1,332	+0.77(+0.56%)
Aug 07, 2023	136.80	144.00	129.60	136.80	1,522	+6.60(+5.07%)
Aug 04, 2023	132.24	135.12	129.60	130.20	300	-4.44(-3.30%)
Aug 03, 2023	136.80	139.10	132.48	134.64	221	-6.48(-4.59%)
Aug 02, 2023	133.68	144.00	129.60	141.12	441	+8.16(+6.14%)
Aug 01, 2023	134.42	134.42	125.11	132.96	1,073	+7.92(+6.33%)
Jul 31, 2023	136.92	136.92	123.14	125.04	787	-3.17(-2.47%)
Jul 28, 2023	137.30	141.55	127.70	128.21	853	-7.70(-5.67%)
Jul 27, 2023	151.20	152.64	120.12	135.91	2,743	-11.04(-7.51%)
Jul 26, 2023	144.00	150.00	144.00	146.95	543	+0.79(+0.54%)
Jul 25, 2023	167.86	170.40	144.00	146.16	2,818	-29.02(-16.56%)
Jul 24, 2023	184.80	184.80	169.25	175.18	335	-2.42(-1.36%)
Jul 21, 2023	180.00	184.75	175.44	177.60	518	-7.87(-4.24%)
Jul 20, 2023	184.80	187.08	175.32	185.47	451	+0.67(+0.36%)
Jul 19, 2023	182.40	189.60	173.09	184.80	1,040	-2.38(-1.27%)
Jul 18, 2023	196.80	196.73	176.40	187.18	611	+1.18(+0.63%)
Jul 17, 2023	189.60	200.98	176.40	186.00	1,061	-3.60(-1.90%)
Jul 14, 2023	201.60	201.60	185.47	189.60	445	-7.20(-3.66%)
Jul 13, 2023	183.12	203.88	181.22	196.80	1,500	+4.82(+2.51%)
Jul 12, 2023	192.00	205.34	175.44	191.98	5,504	-12.02(-5.89%)
Jul 11, 2023	250.80	254.40	201.60	204.00	71,926	-18.00(-8.11%)
Jul 10, 2023	216.26	235.20	216.24	222.00	416	-1.20(-0.54%)
Jul 07, 2023	221.76	225.19	213.58	223.20	138	+12.00(+5.68%)
Jul 06, 2023	218.40	228.00	211.20	211.20	348	-6.72(-3.08%)
Jul 05, 2023	227.50	228.00	216.00	217.92	200	-16.08(-6.87%)
Jul 03, 2023	215.83	234.00	212.28	234.00	378	+10.80(+4.84%)
Jun 30, 2023	224.40	228.00	215.76	223.20	76	+2.40(+1.09%)
Jun 29, 2023	225.60	228.00	213.60	220.80	181	+4.80(+2.22%)
Jun 28, 2023	223.20	228.00	213.60	216.00	205	+0.00(+0.00%)
Jun 27, 2023	218.40	228.00	212.40	216.00	96	-1.20(-0.55%)
Jun 26, 2023	228.00	228.00	212.04	217.20	167	-4.80(-2.16%)
Jun 23, 2023	220.80	230.40	215.30	222.00	145	+6.00(+2.78%)
Jun 22, 2023	223.20	242.40	213.60	216.00	437	-7.20(-3.23%)
Jun 21, 2023	240.00	242.38	220.80	223.20	797	-12.07(-5.13%)
Jun 20, 2023	233.11	242.40	233.11	235.27	327	+33.84(+16.80%)
Jun 16, 2023	230.40	242.40	201.43	201.43	454	-33.77(-14.36%)
Jun 15, 2023	230.40	244.80	230.40	235.20	39	+2.40(+1.03%)
Jun 14, 2023	235.20	240.00	232.80	232.80	110	-7.20(-3.00%)
Jun 13, 2023	242.40	247.20	240.00	240.00	118	+1.27(+0.53%)
Jun 12, 2023	244.80	247.20	235.20	238.73	102	-1.20(-0.50%)
Jun 09, 2023	237.60	247.20	226.80	239.93	806	+6.65(+2.85%)
Jun 08, 2023	225.60	242.40	223.20	233.28	185	+7.82(+3.47%)
Jun 07, 2023	228.00	239.40	219.62	225.46	191	-10.68(-4.52%)
Jun 06, 2023	240.00	242.40	223.18	236.14	294	-3.86(-1.61%)
Jun 05, 2023	252.00	252.00	230.40	240.00	239	-19.20(-7.41%)
Jun 02, 2023	216.00	261.60	206.40	259.20	685	+41.23(+18.92%)
Jun 01, 2023	223.20	227.98	208.80	217.97	185	-0.43(-0.20%)
May 31, 2023	232.80	232.80	216.00	218.40	139	-2.40(-1.09%)
May 30, 2023	223.20	237.60	218.40	220.80	211	+6.60(+3.08%)
May 26, 2023	208.80	227.98	206.40	214.20	196	+3.02(+1.43%)
May 25, 2023	223.20	227.98	206.40	211.18	505	-12.02(-5.39%)
May 24, 2023	228.00	228.00	220.80	223.20	700	-6.55(-2.85%)
May 23, 2023	237.60	240.00	220.80	229.75	143	-4.97(-2.12%)
May 22, 2023	237.60	238.49	219.98	234.72	162	-0.48(-0.20%)
May 19, 2023	239.98	239.98	229.10	235.20	123	+2.40(+1.03%)
May 18, 2023	240.00	240.00	228.00	232.80	114	+4.80(+2.11%)
May 17, 2023	228.00	237.60	228.00	228.00	249	-2.38(-1.03%)
May 16, 2023	228.00	238.44	227.09	230.38	440	-2.42(-1.04%)
May 15, 2023	261.60	261.60	232.80	232.80	233	-12.00(-4.90%)
May 12, 2023	252.00	261.60	240.00	244.80	187	-4.80(-1.92%)
May 11, 2023	256.80	261.60	247.20	249.60	143	-9.60(-3.70%)
May 10, 2023	256.80	268.78	247.20	259.20	142	-4.80(-1.82%)
May 09, 2023	261.60	268.39	256.80	264.00	253	-0.14(-0.05%)
May 08, 2023	280.80	280.80	254.40	264.14	214	+4.85(+1.87%)
May 05, 2023	259.20	271.20	258.84	259.30	71	-2.30(-0.88%)
May 04, 2023	261.60	270.96	259.20	261.60	175	-7.20(-2.68%)
May 03, 2023	268.80	276.00	264.02	268.80	81	+3.91(+1.48%)
May 02, 2023	259.20	268.80	259.20	264.89	83	-3.91(-1.46%)
May 01, 2023	256.80	278.40	256.80	268.80	55	+9.60(+3.70%)
Apr 28, 2023	261.60	264.00	254.40	259.20	101	+2.40(+0.93%)
Apr 27, 2023	261.60	261.60	252.00	256.80	131	-9.43(-3.54%)
Apr 26, 2023	256.80	285.58	254.40	266.23	118	+5.83(+2.24%)
Apr 25, 2023	261.60	261.60	256.80	260.40	216	-0.91(-0.35%)
Apr 24, 2023	252.00	261.60	244.80	261.31	219	+11.71(+4.69%)
Apr 21, 2023	240.00	268.80	240.00	249.60	306	+4.80(+1.96%)
Apr 20, 2023	244.80	251.98	242.40	244.80	40	-4.80(-1.92%)
Apr 19, 2023	247.20	252.00	240.02	249.60	103	+4.92(+2.01%)
Apr 18, 2023	239.98	252.00	239.98	244.68	114	-0.12(-0.05%)
Apr 17, 2023	247.20	247.20	240.00	244.80	149	+4.80(+2.00%)
Apr 14, 2023	240.00	244.80	238.82	240.00	94	-4.80(-1.96%)
Apr 13, 2023	242.40	249.60	240.00	244.80	219	+5.04(+2.10%)
Apr 12, 2023	232.80	249.14	232.80	239.76	92	-2.64(-1.09%)
Apr 11, 2023	237.60	242.40	229.20	242.40	83	+2.40(+1.00%)
Apr 10, 2023	230.40	244.78	230.40	240.00	85	+9.14(+3.96%)
Apr 06, 2023	242.40	242.40	230.40	230.86	58	-1.97(-0.85%)
Apr 05, 2023	237.60	239.98	230.40	232.82	190	-4.75(-2.00%)
Apr 04, 2023	242.40	244.80	227.54	237.58	139	-2.42(-1.01%)
Apr 03, 2023	247.20	250.32	237.58	240.00	118	+3.60(+1.52%)
Mar 31, 2023	244.80	254.40	235.92	236.40	223	-8.40(-3.43%)
Mar 30, 2023	252.00	252.00	235.20	244.80	572	-2.40(-0.97%)
Mar 29, 2023	252.00	252.00	242.40	247.20	416	-2.40(-0.96%)
Mar 28, 2023	252.00	252.00	232.82	249.60	261	+14.38(+6.11%)
Mar 27, 2023	247.20	254.40	232.80	235.22	453	-11.98(-4.84%)
Mar 24, 2023	240.00	247.20	219.05	247.20	210	+2.40(+0.98%)
Mar 23, 2023	218.40	264.00	216.00	244.80	891	+26.40(+12.09%)
Mar 22, 2023	230.40	232.80	216.00	218.40	315	-0.53(-0.24%)
Mar 21, 2023	217.92	226.80	216.00	218.93	285	-0.77(-0.35%)
Mar 20, 2023	228.00	230.40	219.70	219.70	469	-2.38(-1.07%)
Mar 17, 2023	228.00	228.00	216.00	222.07	714	-5.95(-2.61%)
Mar 16, 2023	230.40	244.80	220.80	228.02	1,623	-19.18(-7.76%)
Mar 15, 2023	252.00	264.00	240.02	247.20	1,054	-2.40(-0.96%)
Mar 14, 2023	295.20	303.60	228.02	249.60	4,011	-67.20(-21.21%)
Mar 13, 2023	372.00	372.00	300.00	316.80	3,484	-127.20(-28.65%)
Mar 10, 2023	417.60	458.40	364.80	444.00	18,238	+88.80(+25.00%)
Mar 09, 2023	336.00	374.40	333.60	355.20	564	+16.80(+4.96%)
Mar 08, 2023	338.40	348.00	331.20	338.40	154	-9.60(-2.76%)
Mar 07, 2023	364.80	378.72	328.80	348.00	501	-28.80(-7.64%)
Mar 06, 2023	328.80	384.00	304.80	376.80	1,208	+52.80(+16.30%)
Mar 03, 2023	360.00	362.40	324.00	324.00	541	-28.80(-8.16%)
Mar 02, 2023	372.00	373.20	345.60	352.80	797	-19.20(-5.16%)
Mar 01, 2023	429.60	429.60	348.00	372.00	2,898	-57.60(-13.41%)
Feb 28, 2023	384.00	451.20	372.00	429.60	5,811	+50.40(+13.29%)
Feb 27, 2023	355.20	396.00	350.40	379.20	7,814	+4.80(+1.28%)
Feb 24, 2023	415.20	463.20	352.80	374.40	158,037	+108.00(+40.54%)
Feb 23, 2023	264.00	280.80	261.60	266.40	6,939	+7.20(+2.78%)
Feb 22, 2023	266.40	268.80	259.20	259.20	16	+0.00(+0.00%)
Feb 21, 2023	271.20	271.20	254.42	259.20	52	-4.80(-1.82%)
Feb 17, 2023	261.60	271.18	252.00	264.00	37	+9.60(+3.77%)
Feb 16, 2023	276.00	276.00	240.00	254.40	198	-23.98(-8.61%)
Feb 15, 2023	280.80	285.58	256.80	278.38	229	-9.60(-3.33%)
Feb 14, 2023	297.60	297.60	266.40	287.98	195	-7.18(-2.43%)
Feb 13, 2023	242.40	312.00	242.40	295.15	1,605	+60.00(+25.52%)
Feb 10, 2023	235.20	242.38	235.15	235.15	65	+0.00(+0.00%)
Feb 09, 2023	237.60	240.00	230.78	235.15	57	+4.39(+1.90%)
Feb 08, 2023	242.40	242.40	230.52	230.76	48	-11.64(-4.80%)
Feb 07, 2023	242.40	242.40	230.42	242.40	56	+0.00(+0.00%)
Feb 06, 2023	240.00	242.40	228.00	242.40	87	+4.80(+2.02%)
Feb 03, 2023	242.40	242.40	234.00	237.60	70	-4.75(-1.96%)
Feb 02, 2023	237.60	242.40	232.80	242.35	127	+9.55(+4.10%)
Feb 01, 2023	240.00	240.00	228.07	232.80	43	+2.23(+0.97%)
Jan 31, 2023	235.20	240.00	230.40	230.57	50	-7.01(-2.95%)
Jan 30, 2023	244.80	244.80	229.22	237.58	34	+9.46(+4.15%)
Jan 27, 2023	242.40	247.20	228.12	228.12	47	-11.88(-4.95%)
Jan 26, 2023	235.20	247.20	235.20	240.00	14	+2.40(+1.01%)
Jan 25, 2023	232.80	242.40	232.80	237.60	47	-4.80(-1.98%)
Jan 24, 2023	240.00	249.58	232.80	242.40	60	+2.42(+1.01%)
Jan 23, 2023	237.53	240.00	229.01	239.98	242	+5.98(+2.55%)
Jan 20, 2023	228.00	240.00	220.82	234.00	188	+6.00(+2.63%)
Jan 19, 2023	237.60	252.00	228.00	228.00	266	-4.80(-2.06%)
Jan 18, 2023	232.80	237.60	230.98	232.80	74	+2.40(+1.04%)
Jan 17, 2023	233.11	239.95	228.00	230.40	318	-5.47(-2.32%)
Jan 13, 2023	228.02	239.45	228.00	235.87	5	+7.87(+3.45%)
Jan 12, 2023	235.13	235.15	220.80	228.00	109	+0.60(+0.26%)
Jan 11, 2023	221.28	235.15	221.28	227.40	69	+6.22(+2.81%)
Jan 10, 2023	218.40	237.00	216.00	221.18	242	-5.74(-2.53%)
Jan 09, 2023	259.20	259.20	216.00	226.92	638	-27.48(-10.80%)
Jan 06, 2023	271.20	271.20	252.00	254.40	140	+0.00(+0.00%)
Jan 05, 2023	264.00	264.00	240.00	254.40	287	+9.60(+3.92%)
Jan 04, 2023	240.00	256.78	228.00	244.80	1,088	+0.00(+0.00%)
Jan 03, 2023	247.15	261.60	235.20	244.80	469	+4.80(+2.00%)
Dec 30, 2022	264.00	264.00	219.60	240.00	765	-19.20(-7.41%)
Dec 29, 2022	225.60	259.20	220.87	259.20	990	+36.00(+16.13%)
Dec 28, 2022	225.58	232.20	216.00	223.20	439	+7.20(+3.33%)
Dec 27, 2022	220.08	227.90	204.00	216.00	209	-13.32(-5.81%)
Dec 23, 2022	220.80	232.18	218.40	229.32	70	+6.12(+2.74%)
Dec 22, 2022	224.45	227.86	216.00	223.20	151	-1.22(-0.55%)
Dec 21, 2022	222.05	238.80	222.00	224.42	110	+1.22(+0.55%)
Dec 20, 2022	228.00	235.22	223.20	223.20	80	-7.20(-3.13%)
Dec 19, 2022	249.60	249.60	228.00	230.40	107	-16.80(-6.80%)
Dec 16, 2022	240.00	247.20	220.80	247.20	316	+14.40(+6.19%)
Dec 15, 2022	230.40	236.40	230.40	232.80	100	+13.46(+6.14%)
Dec 14, 2022	244.80	244.80	219.34	219.34	137	-23.06(-9.51%)
Dec 13, 2022	211.20	244.80	210.34	242.40	265	+14.40(+6.32%)
Dec 12, 2022	228.00	235.15	219.31	228.00	54	-4.92(-2.11%)
Dec 09, 2022	242.40	242.40	223.20	232.92	127	-9.46(-3.90%)
Dec 08, 2022	229.22	252.00	229.22	242.38	162	+9.58(+4.11%)
Dec 07, 2022	224.28	235.27	224.28	232.80	80	+19.20(+8.99%)
Dec 06, 2022	230.28	230.28	206.42	213.60	162	-12.12(-5.37%)
Dec 05, 2022	216.00	237.58	216.00	225.72	103	-6.50(-2.80%)
Dec 02, 2022	232.80	235.20	218.47	232.22	52	-1.25(-0.53%)
Dec 01, 2022	242.40	242.40	230.88	233.47	33	-4.78(-2.00%)
Nov 30, 2022	232.87	240.00	232.87	238.25	89	+16.46(+7.42%)
Nov 29, 2022	233.23	240.00	216.00	221.78	114	-18.22(-7.59%)
Nov 28, 2022	219.60	240.00	216.02	240.00	163	+24.00(+11.11%)
Nov 25, 2022	232.80	233.45	216.00	216.00	28	-1.25(-0.57%)
Nov 23, 2022	208.80	223.20	192.05	217.25	171	+8.45(+4.05%)
Nov 22, 2022	188.57	244.80	175.20	208.80	1,842	+42.72(+25.72%)
Nov 21, 2022	210.34	215.28	159.36	166.08	405	-45.12(-21.36%)
Nov 18, 2022	204.84	228.00	204.84	211.20	154	+0.00(+0.00%)
Nov 17, 2022	236.33	238.73	206.42	211.20	146	-14.40(-6.38%)
Nov 16, 2022	237.60	249.60	225.60	225.60	127	-11.47(-4.84%)
Nov 15, 2022	247.20	249.60	216.00	237.07	239	-7.73(-3.16%)
Nov 14, 2022	259.20	264.00	240.00	244.80	180	-7.20(-2.86%)
Nov 11, 2022	254.40	254.40	242.40	252.00	40	+0.55(+0.22%)
Nov 10, 2022	264.00	264.00	240.00	251.45	31	+9.05(+3.73%)
Nov 09, 2022	264.00	264.00	234.53	242.40	342	-12.00(-4.72%)
Nov 08, 2022	261.60	263.90	254.40	254.40	76	+0.00(+0.00%)
Nov 07, 2022	254.40	299.98	254.40	254.40	28	+1.44(+0.57%)
Nov 04, 2022	256.80	263.98	252.00	252.96	63	-3.84(-1.50%)
Nov 03, 2022	265.34	265.34	256.80	256.80	10	-2.40(-0.93%)
Nov 02, 2022	261.60	263.98	259.20	259.20	16	-2.40(-0.92%)