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	+2.40(+1.03%)
Jun 14, 2023	235.20	240.00	232.80	232.80	110	-7.20(-3.00%)
Jun 13, 2023	242.40	247.20	240.00	240.00	118	+1.27(+0.53%)
Jun 12, 2023	244.80	247.20	235.20	238.73	102	-1.20(-0.50%)
Jun 09, 2023	237.60	247.20	226.80	239.93	806	+6.65(+2.85%)
Jun 08, 2023	225.60	242.40	223.20	233.28	185	+7.82(+3.47%)
Jun 07, 2023	228.00	239.40	219.62	225.46	191	-10.68(-4.52%)
Jun 06, 2023	240.00	242.40	223.18	236.14	294	-3.86(-1.61%)
Jun 05, 2023	252.00	252.00	230.40	240.00	239	-19.20(-7.41%)
Jun 02, 2023	216.00	261.60	206.40	259.20	685	+41.23(+18.92%)
Jun 01, 2023	223.20	227.98	208.80	217.97	185	-0.43(-0.20%)
May 31, 2023	232.80	232.80	216.00	218.40	139	-2.40(-1.09%)
May 30, 2023	223.20	237.60	218.40	220.80	211	+6.60(+3.08%)
May 26, 2023	208.80	227.98	206.40	214.20	196	+3.02(+1.43%)
May 25, 2023	223.20	227.98	206.40	211.18	505	-12.02(-5.39%)
May 24, 2023	228.00	228.00	220.80	223.20	700	-6.55(-2.85%)
May 23, 2023	237.60	240.00	220.80	229.75	143	-4.97(-2.12%)
May 22, 2023	237.60	238.49	219.98	234.72	162	-0.48(-0.20%)
May 19, 2023	239.98	239.98	229.10	235.20	123	+2.40(+1.03%)
May 18, 2023	240.00	240.00	228.00	232.80	114	+4.80(+2.11%)
May 17, 2023	228.00	237.60	228.00	228.00	249	-2.38(-1.03%)
May 16, 2023	228.00	238.44	227.09	230.38	440	-2.42(-1.04%)
May 15, 2023	261.60	261.60	232.80	232.80	233	-12.00(-4.90%)
May 12, 2023	252.00	261.60	240.00	244.80	187	-4.80(-1.92%)
May 11, 2023	256.80	261.60	247.20	249.60	143	-9.60(-3.70%)
May 10, 2023	256.80	268.78	247.20	259.20	142	-4.80(-1.82%)
May 09, 2023	261.60	268.39	256.80	264.00	253	-0.14(-0.05%)
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%)