Cingulate Inc. - Common Stock (CING)
4.0850
-0.0750 (-1.80%)
NASDAQ · Last Trade: Apr 3rd, 12:45 PM EDT
Historical Prices For Cingulate Inc. - Common Stock (CING)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 4.27 | 4.27 | 4.00 | 4.16 | 58,037 | 4.16 |
| 4/01/2025 | 4.43 | 4.43 | 4.22 | 4.25 | 107,248 | 4.25 |
| 3/31/2025 | 4.30 | 4.44 | 4.22 | 4.30 | 72,033 | 4.30 |
| 3/28/2025 | 4.22 | 4.35 | 3.95 | 4.35 | 97,106 | 4.35 |
| 3/27/2025 | 4.20 | 4.46 | 4.08 | 4.35 | 199,994 | 4.35 |
| 3/26/2025 | 4.05 | 4.15 | 3.88 | 4.14 | 64,100 | 4.14 |
| 3/25/2025 | 4.01 | 4.07 | 3.87 | 4.00 | 44,861 | 4.00 |
| 3/24/2025 | 3.94 | 4.10 | 3.77 | 3.94 | 61,362 | 3.94 |
| 3/21/2025 | 4.18 | 4.30 | 3.82 | 3.96 | 129,615 | 3.96 |
| 3/20/2025 | 3.84 | 4.09 | 3.82 | 4.09 | 41,995 | 4.09 |
| 3/19/2025 | 3.64 | 3.95 | 3.63 | 3.80 | 58,808 | 3.80 |
| 3/18/2025 | 3.68 | 3.69 | 3.62 | 3.65 | 26,767 | 3.65 |
| 3/17/2025 | 3.64 | 3.71 | 3.56 | 3.70 | 36,338 | 3.70 |
| 3/14/2025 | 3.71 | 3.73 | 3.55 | 3.59 | 54,239 | 3.59 |
| 3/13/2025 | 3.89 | 3.93 | 3.63 | 3.63 | 108,737 | 3.63 |
| 3/12/2025 | 3.75 | 3.90 | 3.67 | 3.82 | 52,481 | 3.82 |
| 3/11/2025 | 3.70 | 3.88 | 3.47 | 3.66 | 118,234 | 3.66 |
| 3/10/2025 | 3.79 | 3.94 | 3.70 | 3.70 | 51,800 | 3.70 |
| 3/07/2025 | 3.89 | 3.99 | 3.70 | 3.86 | 46,276 | 3.86 |
| 3/06/2025 | 3.80 | 3.91 | 3.65 | 3.83 | 61,137 | 3.83 |
| 3/05/2025 | 3.79 | 3.90 | 3.59 | 3.76 | 127,499 | 3.76 |
| 3/04/2025 | 3.91 | 4.04 | 3.52 | 3.85 | 215,597 | 3.85 |
| 3/03/2025 | 4.18 | 4.18 | 3.90 | 3.95 | 88,043 | 3.95 |
| 2/28/2025 | 4.15 | 4.28 | 4.00 | 4.12 | 130,378 | 4.12 |
| 2/27/2025 | 4.24 | 4.37 | 4.18 | 4.22 | 82,688 | 4.22 |
| 2/26/2025 | 4.11 | 4.32 | 4.11 | 4.28 | 80,141 | 4.28 |
| 2/25/2025 | 4.13 | 4.20 | 3.92 | 4.14 | 146,341 | 4.14 |
| 2/24/2025 | 4.34 | 4.35 | 4.12 | 4.18 | 87,159 | 4.18 |
| 2/21/2025 | 4.17 | 4.41 | 4.17 | 4.27 | 77,284 | 4.27 |
| 2/20/2025 | 4.22 | 4.33 | 4.16 | 4.23 | 48,930 | 4.23 |
| 2/19/2025 | 4.35 | 4.58 | 4.16 | 4.22 | 142,951 | 4.22 |
| 2/18/2025 | 4.47 | 4.51 | 4.29 | 4.32 | 133,517 | 4.32 |
| 2/14/2025 | 4.45 | 4.55 | 4.22 | 4.51 | 102,807 | 4.51 |
| 2/13/2025 | 4.50 | 4.59 | 4.30 | 4.34 | 102,253 | 4.34 |
| 2/12/2025 | 4.65 | 4.65 | 4.45 | 4.52 | 72,704 | 4.52 |
| 2/11/2025 | 4.44 | 4.60 | 4.32 | 4.57 | 54,533 | 4.57 |
| 2/10/2025 | 4.47 | 4.53 | 4.31 | 4.36 | 77,213 | 4.36 |
| 2/07/2025 | 4.80 | 4.89 | 4.40 | 4.47 | 82,704 | 4.47 |
| 2/06/2025 | 4.84 | 5.03 | 4.45 | 4.67 | 229,531 | 4.67 |
| 2/05/2025 | 4.49 | 4.78 | 4.38 | 4.73 | 63,841 | 4.73 |
| 2/04/2025 | 4.39 | 4.69 | 4.39 | 4.56 | 47,903 | 4.56 |
| 2/03/2025 | 4.45 | 4.66 | 4.35 | 4.52 | 95,502 | 4.52 |
| 1/31/2025 | 4.62 | 4.79 | 4.46 | 4.55 | 165,242 | 4.55 |
| 1/30/2025 | 4.90 | 4.90 | 4.37 | 4.55 | 287,148 | 4.55 |
| 1/29/2025 | 5.00 | 5.01 | 4.63 | 4.74 | 254,486 | 4.74 |
| 1/28/2025 | 4.87 | 5.09 | 4.65 | 5.00 | 88,792 | 5.00 |
| 1/27/2025 | 5.08 | 5.08 | 4.55 | 4.85 | 138,274 | 4.85 |
| 1/24/2025 | 5.10 | 5.15 | 4.89 | 5.08 | 88,733 | 5.08 |
| 1/23/2025 | 5.06 | 5.17 | 4.81 | 5.10 | 65,678 | 5.10 |
| 1/22/2025 | 4.86 | 5.15 | 4.71 | 5.03 | 160,067 | 5.03 |
| 1/21/2025 | 4.78 | 4.96 | 4.50 | 4.82 | 179,211 | 4.82 |
| 1/17/2025 | 4.87 | 4.95 | 4.76 | 4.76 | 70,391 | 4.76 |
| 1/16/2025 | 4.79 | 5.16 | 4.66 | 4.98 | 173,647 | 4.98 |
| 1/15/2025 | 4.66 | 4.88 | 4.62 | 4.72 | 153,216 | 4.72 |
| 1/14/2025 | 4.66 | 4.79 | 4.60 | 4.62 | 30,615 | 4.62 |
| 1/13/2025 | 4.66 | 4.76 | 4.40 | 4.63 | 105,347 | 4.63 |
| 1/10/2025 | 4.31 | 5.34 | 4.27 | 4.81 | 355,926 | 4.81 |
| 1/08/2025 | 4.57 | 4.61 | 4.30 | 4.31 | 194,748 | 4.31 |
| 1/07/2025 | 5.00 | 5.59 | 4.57 | 4.70 | 1,702,796 | 4.70 |
| 1/06/2025 | 5.15 | 5.18 | 4.90 | 4.97 | 95,991 | 4.97 |
| 1/03/2025 | 5.18 | 5.20 | 4.82 | 5.05 | 147,754 | 5.05 |