UK markets close in 2 hours 26 minutes

Cingulate Inc. (CING)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.8880+0.0013 (+0.15%)
At close: 04:00PM EDT
0.9037 +0.02 (+1.77%)
After hours: 06:11PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20240.92000.93000.86000.88800.888052,700
07 May 20240.87500.92400.82000.88700.8870122,100
06 May 20240.98201.04000.87000.87100.8710119,500
03 May 20241.14001.15000.91000.96500.9650166,600
02 May 20241.02001.16001.01001.12001.1200232,300
01 May 20240.96001.04000.96001.04001.040062,100
30 Apr 20240.85100.95900.84900.91700.917034,700
29 Apr 20240.89000.89400.84100.87400.874021,400
26 Apr 20240.86800.93000.84000.88000.88008,700
25 Apr 20240.83100.90000.82700.84000.840058,100
24 Apr 20240.85800.89800.85000.87000.870023,500
23 Apr 20240.92100.92100.86000.87900.879037,300
22 Apr 20240.89700.94000.83400.88600.886072,900
19 Apr 20240.88000.90000.82600.87900.8790175,700
18 Apr 20240.84900.90000.84900.88000.880044,100
17 Apr 20240.86000.89000.83400.85200.8520152,600
16 Apr 20240.80000.83300.80000.81000.810088,000
15 Apr 20240.91000.97800.75000.78000.7800250,900
12 Apr 20240.96200.98000.92000.92100.921078,000
11 Apr 20241.00001.02500.92200.96200.9620115,400
10 Apr 20241.02001.04501.00001.00101.001054,000
09 Apr 20241.03001.03001.00001.01001.010067,700
08 Apr 20241.04001.04001.00001.01001.010048,400
05 Apr 20241.05001.06000.96001.03001.0300126,400
04 Apr 20241.05001.10000.99001.07001.0700207,100
03 Apr 20241.06001.08001.03001.07001.0700101,700
02 Apr 20241.06001.14901.00001.07001.0700223,200
01 Apr 20241.11001.17001.05001.09001.0900217,500
28 Mar 20241.11001.11501.08001.10001.100074,500
27 Mar 20241.12001.12001.08001.09001.0900136,300
26 Mar 20241.11001.15001.08001.11001.110098,400
25 Mar 20241.11001.17001.09501.11001.1100235,100
22 Mar 20241.05001.25001.05001.16001.1600741,500
21 Mar 20241.10001.14001.06001.08001.080097,300
20 Mar 20241.09001.13001.06001.08001.080090,700
19 Mar 20241.10001.11401.03001.08001.080084,100
18 Mar 20241.15001.18801.07001.11001.1100180,100
15 Mar 20241.18001.21001.13001.13001.1300172,900
14 Mar 20241.27001.27001.16601.20001.2000106,600
13 Mar 20241.20001.24001.18001.23001.2300358,800
12 Mar 20241.30001.30001.11001.23001.2300144,700
11 Mar 20241.22001.35001.19001.24001.2400472,400
08 Mar 20241.22001.22001.11001.20001.2000149,000
07 Mar 20241.13001.20001.08001.19001.1900209,400
06 Mar 20241.18001.22001.11001.13001.130091,100
05 Mar 20241.20001.26001.09001.15501.1550218,400
04 Mar 20241.34001.34001.12001.18001.1800304,400
01 Mar 20241.33001.50001.15001.34001.3400623,400
29 Feb 20241.18001.46001.13001.34501.3450775,700
28 Feb 20241.08001.25001.04301.21001.2100344,200
27 Feb 20241.05001.09001.04001.09001.0900117,300
26 Feb 20241.08001.09001.01001.05001.0500158,100
23 Feb 20241.08001.11501.00001.04001.0400203,400
22 Feb 20241.08001.15001.00001.11001.1100369,200
21 Feb 20241.13001.13101.03001.08001.0800447,100
20 Feb 20241.20001.20001.12001.15001.1500191,800
16 Feb 20241.19001.20001.09001.16001.1600146,200
15 Feb 20241.16001.20001.13001.16001.1600162,700
14 Feb 20241.20001.20001.10001.16001.1600179,800
13 Feb 20241.15001.26001.10001.17001.1700334,800
12 Feb 20241.20001.25001.06001.12001.1200309,000
09 Feb 20241.24001.24001.12001.20001.2000213,800
08 Feb 20241.11001.29001.03001.25001.2500616,000
07 Feb 20241.30001.30501.05001.09001.0900634,500
06 Feb 20241.28001.36001.20001.29001.2900529,500
05 Feb 20241.43001.45001.25001.31001.31001,051,300
02 Feb 20242.00002.00001.28001.33001.33003,039,400
01 Feb 20243.07004.86003.07003.36003.36002,647,700
31 Jan 20242.93003.31002.93003.10003.1000139,600
30 Jan 20243.25003.34402.95002.96002.9600134,800
29 Jan 20243.53003.88003.22003.28003.2800147,500
26 Jan 20243.94004.11803.63703.71003.710067,900
25 Jan 20244.18004.23003.80003.94003.940063,900
24 Jan 20243.57004.80003.52004.35004.3500224,000
23 Jan 20244.20004.20003.37003.56003.5600118,300
22 Jan 20244.66004.66004.11004.19504.195077,600
19 Jan 20245.11005.22504.50004.52004.520098,900
18 Jan 20245.47005.54005.05905.34005.340083,000
17 Jan 20245.91006.00005.24005.50005.500078,000
16 Jan 20246.74007.06806.10006.34006.340096,100
12 Jan 20246.75007.37006.61007.07007.0700164,700
11 Jan 20247.00007.20006.65006.85006.8500141,100
10 Jan 20247.34007.47506.90007.36007.3600157,500
09 Jan 20246.59008.48006.18007.58007.5800995,200
08 Jan 20246.53006.64805.57006.25006.2500220,200
05 Jan 20247.03007.24006.33006.33006.3300339,100
04 Jan 20248.00008.35007.05007.19007.1900333,500
03 Jan 20246.75008.90006.75008.10008.1000902,600
02 Jan 20247.08008.18006.50006.72006.7200981,300
29 Dec 20237.50009.52007.43007.65007.65002,863,200
28 Dec 202310.000012.70008.11009.82009.820026,695,600
27 Dec 20233.79005.10003.34003.99003.990057,365,900
26 Dec 20232.10002.23001.92101.98001.980030,900
22 Dec 20232.04002.10002.03002.08002.080010,700
21 Dec 20232.14002.15001.90002.05002.050044,700
20 Dec 20232.33002.49002.13502.15002.150032,600
19 Dec 20232.32002.90002.05002.22002.220052,300
18 Dec 20232.27002.65002.00002.25002.250042,600
15 Dec 20232.09002.44402.01002.13002.130073,200
14 Dec 20232.84003.09502.76002.89002.890028,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...