Cingulate Inc. - Common Stock (NQ:CING)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2025	3.930	4.140	3.925	4.090	52,443	+0.15(+3.81%)
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	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%)