Cingulate Inc (NQ: CING )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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	-28.94(-10.96%)
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%)