Cingulate Inc (NQ: CING )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 05, 2023	1.050	1.050	0.9600	1.000	57,425	-0.08(-7.41%)
Jun 02, 2023	0.9000	1.090	0.8600	1.080	164,591	+0.17(+18.92%)
Jun 01, 2023	0.9300	0.9499	0.8700	0.9082	44,606	-0.00(-0.20%)
May 31, 2023	0.9700	0.9700	0.9000	0.9100	33,533	-0.01(-1.09%)
May 30, 2023	0.9300	0.9900	0.9100	0.9200	50,748	+0.03(+3.08%)
May 26, 2023	0.8700	0.9499	0.8600	0.8925	47,126	+0.01(+1.43%)
May 25, 2023	0.9300	0.9499	0.8600	0.8799	121,311	-0.05(-5.39%)
May 24, 2023	0.9500	0.9500	0.9200	0.9300	168,078	-0.03(-2.85%)
May 23, 2023	0.9900	1.000	0.9200	0.9573	34,476	-0.02(-2.12%)
May 22, 2023	0.9900	0.9937	0.9166	0.9780	39,032	-0.00(-0.20%)
May 19, 2023	0.9999	0.9999	0.9546	0.9800	29,619	+0.01(+1.03%)
May 18, 2023	1.000	1.000	0.9500	0.9700	27,388	+0.02(+2.11%)
May 17, 2023	0.9500	0.9900	0.9500	0.9500	59,993	-0.01(-1.03%)
May 16, 2023	0.9500	0.9935	0.9462	0.9599	105,800	-0.01(-1.04%)
May 15, 2023	1.090	1.090	0.9700	0.9700	56,112	-0.05(-4.90%)
May 12, 2023	1.050	1.090	1.000	1.020	45,100	-0.02(-1.92%)
May 11, 2023	1.070	1.090	1.030	1.040	34,439	-0.04(-3.70%)
May 10, 2023	1.070	1.120	1.030	1.080	34,287	-0.02(-1.82%)
May 09, 2023	1.090	1.118	1.070	1.100	60,772	-0.00(-0.05%)
May 08, 2023	1.170	1.170	1.060	1.101	51,449	+0.02(+1.87%)
May 05, 2023	1.080	1.130	1.079	1.080	17,049	-0.01(-0.88%)
May 04, 2023	1.090	1.129	1.080	1.090	42,207	-0.03(-2.68%)
May 03, 2023	1.120	1.150	1.100	1.120	19,613	+0.02(+1.48%)
May 02, 2023	1.080	1.120	1.080	1.104	20,131	-0.02(-1.46%)
May 01, 2023	1.070	1.160	1.070	1.120	13,346	+0.04(+3.70%)
Apr 28, 2023	1.090	1.100	1.060	1.080	24,392	+0.01(+0.93%)
Apr 27, 2023	1.090	1.090	1.050	1.070	31,492	-0.04(-3.54%)
Apr 26, 2023	1.070	1.190	1.060	1.109	28,404	+0.02(+2.24%)
Apr 25, 2023	1.090	1.090	1.070	1.085	51,954	-0.00(-0.35%)
Apr 24, 2023	1.050	1.090	1.020	1.089	52,582	+0.05(+4.69%)
Apr 21, 2023	1.000	1.120	1.000	1.040	73,453	+0.02(+1.96%)
Apr 20, 2023	1.020	1.050	1.010	1.020	9,641	-0.02(-1.92%)
Apr 19, 2023	1.030	1.050	1.000	1.040	24,756	+0.02(+2.01%)
Apr 18, 2023	0.9999	1.050	0.9999	1.020	27,452	-0.00(-0.05%)
Apr 17, 2023	1.030	1.030	1.000	1.020	35,878	+0.02(+2.00%)
Apr 14, 2023	1.000	1.020	0.9951	1.000	22,612	-0.02(-1.96%)
Apr 13, 2023	1.010	1.040	1.000	1.020	52,609	+0.02(+2.10%)
Apr 12, 2023	0.9700	1.038	0.9700	0.9990	22,264	-0.01(-1.09%)
Apr 11, 2023	0.9900	1.010	0.9550	1.010	19,986	+0.01(+1.00%)
Apr 10, 2023	0.9600	1.020	0.9600	1.000	20,546	+0.04(+3.96%)
Apr 06, 2023	1.010	1.010	0.9600	0.9619	13,979	-0.01(-0.85%)
Apr 05, 2023	0.9900	0.9999	0.9600	0.9701	45,770	-0.02(-2.00%)
Apr 04, 2023	1.010	1.020	0.9481	0.9899	33,374	-0.01(-1.01%)