Cingulate Inc (NQ: CING )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	7.500	9.520	7.430	7.650	2,871,142	-2.17(-22.10%)
Dec 28, 2023	10.00	12.70	8.110	9.820	26,584,892	+5.83(+146.12%)
Dec 27, 2023	3.790	5.100	3.340	3.990	55,042,416	+2.01(+101.52%)
Dec 26, 2023	2.100	2.230	1.921	1.980	30,397	-0.10(-4.81%)
Dec 22, 2023	2.040	2.100	2.030	2.080	10,651	+0.03(+1.46%)
Dec 21, 2023	2.140	2.150	1.900	2.050	44,738	-0.10(-4.65%)
Dec 20, 2023	2.330	2.490	2.135	2.150	32,589	-0.07(-3.15%)
Dec 19, 2023	2.320	2.900	2.050	2.220	52,260	-0.03(-1.33%)
Dec 18, 2023	2.270	2.650	2.000	2.250	42,579	+0.12(+5.63%)
Dec 15, 2023	2.090	2.444	2.010	2.130	73,430	-0.76(-26.30%)
Dec 14, 2023	2.840	3.095	2.760	2.890	28,682	+0.02(+0.70%)
Dec 13, 2023	2.930	3.036	2.700	2.870	33,969	-0.31(-9.75%)
Dec 12, 2023	3.370	3.400	3.000	3.180	12,554	-0.17(-5.07%)
Dec 11, 2023	3.450	3.600	3.250	3.350	21,176	-0.18(-5.10%)
Dec 08, 2023	3.660	3.820	3.415	3.530	33,989	-0.20(-5.36%)
Dec 07, 2023	4.500	4.550	3.720	3.730	49,161	-0.84(-18.37%)
Dec 06, 2023	4.930	5.150	4.100	4.569	93,365	-0.48(-9.44%)
Dec 05, 2023	4.990	5.370	4.700	5.045	27,353	-0.05(-1.07%)
Dec 04, 2023	5.800	5.965	5.000	5.100	33,684	-1.02(-16.67%)