Free Trial

Cingulate (CING) Stock Chart & Stock Price History

Cingulate logo
$4.48 +0.38 (+9.27%)
(As of 11/20/2024 ET)

Cingulate Stock Price Performance

5 Day
Performance
+6.67%
1 Month
Performance
-2.40%
3 Month
Performance
-66.42%
6 Month
Performance
+467.16%
Year-To-Date
Performance
-41.44%
1 Year
Performance
-34.48%
Receive CING Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Cingulate and its competitors with MarketBeat's FREE daily newsletter.

CING Stock Chart for Thursday, November, 21, 2024

Cingulate Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/20/2024$4.10$4.48
+9.27%
$5.02$4.28445,611 shs$14.39 million
11/19/2024$4.02$4.10
+1.99%
$4.14$4.0027,477 shs$13.16 million
11/18/2024$4.20$4.02
-4.29%
$4.19$4.0155,434 shs$12.90 million
11/15/2024$4.22$4.20
-0.47%
$4.32$4.1051,735 shs$13.48 million
11/14/2024$4.33$4.22
-2.54%
$4.45$4.22103,114 shs$13.55 million
11/13/2024$4.17$4.33
+3.84%
$4.43$4.05220,976 shs$13.90 million
11/12/2024$4.52$4.17
-7.74%
$4.99$4.13401,107 shs$12.68 million
11/11/2024$3.47$4.52
+30.26%
$4.58$3.54520,507 shs$13.74 million
11/08/2024$3.44$3.47
+0.87%
$3.57$3.29136,291 shs$10.56 million
11/07/2024$3.36$3.44
+2.38%
$3.59$3.021.53 million shs$10.46 million
11/06/2024$3.65$3.36
-7.95%
$3.70$3.30117,836 shs$10.21 million
11/05/2024$3.83$3.65
-4.70%
$3.85$3.6466,853 shs$11.10 million
11/04/2024$3.85$3.83
-0.52%
$3.94$3.8043,623 shs$11.66 million
11/01/2024$4.04$3.85
-4.70%
$4.10$3.8165,808 shs$11.70 million
10/31/2024$4.26$4.04
-5.16%
$4.29$3.95101,756 shs$12.30 million
10/30/2024$4.39$4.26
-2.96%
$4.48$4.19105,648 shs$31.29 million
10/29/2024$4.34$4.39
+1.15%
$4.46$4.3364,291 shs$32.25 million
10/28/2024$4.37$4.34
-0.69%
$4.55$4.2585,914 shs$31.88 million
10/25/2024$4.63$4.37
-5.62%
$4.75$4.3191,006 shs$32.10 million
10/24/2024$4.67$4.63
-0.86%
$4.79$4.5248,091 shs$34.01 million
10/23/2024$5.19$4.67
-10.02%
$5.18$4.5295,996 shs$34.30 million
10/22/2024$4.92$5.19
+5.49%
$5.23$4.86120,398 shs$38.12 million
10/21/2024$4.59$4.92
+7.19%
$4.93$4.55109,679 shs$36.14 million


This page (NASDAQ:CING) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners