Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Cingulate Inc. - Common Stock (NQ:CING)

5.100 -0.080 (-1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 01, 2025 5.080 5.140 4.800 5.100 64,153 -0.08(-1.54%)
Jul 31, 2025 5.240 5.400 5.100 5.180 60,912 -0.01(-0.19%)
Jul 30, 2025 5.230 5.399 5.130 5.190 94,956 +0.03(+0.58%)
Jul 29, 2025 5.400 5.400 4.950 5.160 258,028 -0.06(-1.15%)
Jul 28, 2025 5.500 5.535 5.210 5.220 54,974 -0.28(-5.09%)
Jul 25, 2025 5.370 5.600 5.286 5.500 57,789 +0.13(+2.42%)
Jul 24, 2025 5.590 5.590 5.320 5.370 112,355 -0.20(-3.59%)
Jul 23, 2025 5.710 5.750 5.520 5.570 114,051 -0.16(-2.79%)
Jul 22, 2025 5.790 5.839 5.410 5.730 241,489 +0.07(+1.24%)
Jul 21, 2025 5.180 6.010 5.180 5.660 273,005 +0.49(+9.48%)
Jul 18, 2025 4.870 5.250 4.770 5.170 154,634 +0.36(+7.48%)
Jul 17, 2025 4.770 5.000 4.650 4.810 120,430 +0.09(+1.91%)
Jul 16, 2025 4.440 4.750 4.410 4.720 97,980 +0.20(+4.42%)
Jul 15, 2025 4.730 4.780 4.410 4.520 82,423 -0.21(-4.44%)
Jul 14, 2025 4.360 4.800 4.350 4.730 187,249 +0.38(+8.74%)
Jul 11, 2025 4.360 4.430 4.250 4.350 81,495 -0.08(-1.81%)
Jul 10, 2025 4.600 4.600 4.410 4.430 33,064 -0.10(-2.21%)
Jul 09, 2025 4.490 4.690 4.450 4.530 75,351 +0.02(+0.44%)
Jul 08, 2025 4.520 4.597 4.440 4.510 102,742 +0.09(+2.04%)
Jul 07, 2025 4.570 4.630 4.260 4.420 115,555 +0.14(+3.27%)
Jul 03, 2025 4.350 4.490 4.272 4.280 40,442 -0.06(-1.38%)
Jul 02, 2025 4.160 4.350 4.050 4.340 51,906 +0.20(+4.83%)
Jul 01, 2025 4.140 4.140 3.970 4.140 59,236 +0.07(+1.72%)
Jun 30, 2025 4.100 4.155 4.060 4.070 47,367 +0.02(+0.49%)
Jun 27, 2025 4.150 4.195 4.000 4.050 48,605 -0.05(-1.22%)
Jun 26, 2025 4.150 4.260 4.000 4.100 97,893 -0.01(-0.24%)
Jun 25, 2025 4.100 4.200 4.000 4.110 78,605 +0.03(+0.74%)
Jun 24, 2025 4.050 4.246 4.050 4.080 85,786 +0.04(+0.99%)
Jun 23, 2025 4.150 4.182 3.900 4.040 161,936 -0.10(-2.42%)
Jun 20, 2025 4.500 4.545 4.000 4.140 152,504 -0.31(-6.97%)
Jun 18, 2025 4.400 4.690 4.350 4.450 147,688 +0.00(+0.00%)
Jun 17, 2025 4.460 4.580 4.261 4.450 102,910 -0.06(-1.33%)
Jun 16, 2025 4.200 4.570 4.200 4.510 155,060 +0.31(+7.38%)
Jun 13, 2025 4.300 4.460 4.120 4.200 66,890 -0.20(-4.55%)
Jun 12, 2025 4.300 4.650 4.220 4.400 183,613 -0.23(-4.97%)
Jun 11, 2025 4.960 4.960 4.620 4.630 147,330 -0.32(-6.46%)
Jun 10, 2025 4.580 5.493 4.580 4.950 282,237 +0.41(+9.03%)
Jun 09, 2025 4.420 4.580 4.210 4.540 75,633 +0.18(+4.13%)
Jun 06, 2025 4.130 4.400 4.130 4.360 80,690 +0.12(+2.71%)
Jun 05, 2025 4.260 4.300 4.140 4.245 60,385 +0.00(+0.12%)
Jun 04, 2025 4.050 4.240 3.990 4.240 85,312 +0.26(+6.53%)
Jun 03, 2025 3.960 4.080 3.920 3.980 63,569 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.