Cingulate Inc. - Common Stock (NQ:CING)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2025	4.200	4.270	4.040	4.240	61,146	+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	194,007	+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	-0.04(-1.06%)
Apr 04, 2025	4.250	4.250	3.753	3.780	124,932	-0.33(-8.03%)
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%)
Mar 03, 2025	4.180	4.180	3.900	3.950	88,043	-0.17(-4.13%)
Feb 28, 2025	4.150	4.280	4.000	4.120	130,378	-0.10(-2.37%)
Feb 27, 2025	4.240	4.365	4.180	4.220	82,688	-0.06(-1.40%)
Feb 26, 2025	4.110	4.320	4.110	4.280	80,141	+0.14(+3.38%)
Feb 25, 2025	4.130	4.200	3.921	4.140	146,341	-0.04(-0.96%)
Feb 24, 2025	4.340	4.350	4.120	4.180	87,159	-0.09(-2.11%)
Feb 21, 2025	4.170	4.411	4.170	4.270	77,284	+0.04(+0.95%)
Feb 20, 2025	4.220	4.330	4.160	4.230	48,930	+0.01(+0.12%)
Feb 19, 2025	4.350	4.580	4.160	4.225	142,951	-0.10(-2.20%)
Feb 18, 2025	4.470	4.515	4.290	4.320	133,517	-0.19(-4.21%)
Feb 14, 2025	4.450	4.550	4.220	4.510	102,807	+0.17(+3.92%)
Feb 13, 2025	4.500	4.590	4.300	4.340	102,253	-0.18(-3.98%)
Feb 12, 2025	4.650	4.650	4.450	4.520	72,704	-0.05(-1.09%)
Feb 11, 2025	4.440	4.600	4.320	4.570	54,533	+0.21(+4.82%)
Feb 10, 2025	4.470	4.530	4.310	4.360	77,213	-0.11(-2.46%)
Feb 07, 2025	4.800	4.890	4.400	4.470	82,704	-0.20(-4.28%)
Feb 06, 2025	4.840	5.030	4.450	4.670	229,531	-0.06(-1.27%)
Feb 05, 2025	4.490	4.780	4.380	4.730	63,841	+0.17(+3.73%)
Feb 04, 2025	4.390	4.690	4.390	4.560	47,903	+0.04(+0.88%)