Cingulate Inc. - Common Stock (CING)
3.8600
+0.2800 (7.82%)
NASDAQ · Last Trade: Oct 25th, 10:57 AM EDT
Historical Prices For Cingulate Inc. - Common Stock (CING)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/24/2025 | 3.75 | 4.04 | 3.70 | 3.86 | 371,271 | 3.86 |
| 10/23/2025 | 3.69 | 3.76 | 3.55 | 3.58 | 340,114 | 3.58 |
| 10/22/2025 | 3.84 | 3.89 | 3.57 | 3.65 | 238,914 | 3.65 |
| 10/21/2025 | 3.80 | 3.90 | 3.68 | 3.85 | 120,267 | 3.85 |
| 10/20/2025 | 3.75 | 3.99 | 3.75 | 3.81 | 145,177 | 3.81 |
| 10/17/2025 | 3.80 | 3.88 | 3.66 | 3.70 | 187,058 | 3.70 |
| 10/16/2025 | 4.00 | 4.16 | 3.75 | 3.80 | 397,632 | 3.80 |
| 10/15/2025 | 4.17 | 4.40 | 3.97 | 4.00 | 564,133 | 4.00 |
| 10/14/2025 | 3.96 | 4.25 | 3.73 | 4.15 | 663,909 | 4.15 |
| 10/13/2025 | 4.15 | 4.15 | 3.96 | 4.05 | 79,464 | 4.05 |
| 10/10/2025 | 4.34 | 4.40 | 4.03 | 4.11 | 175,941 | 4.11 |
| 10/09/2025 | 4.16 | 4.40 | 4.16 | 4.35 | 144,930 | 4.35 |
| 10/08/2025 | 4.18 | 4.44 | 4.09 | 4.21 | 179,923 | 4.21 |
| 10/07/2025 | 4.04 | 4.19 | 3.91 | 4.15 | 146,019 | 4.15 |
| 10/06/2025 | 4.20 | 4.24 | 4.00 | 4.09 | 160,171 | 4.09 |
| 10/03/2025 | 4.04 | 4.18 | 4.00 | 4.18 | 131,645 | 4.18 |
| 10/02/2025 | 4.17 | 4.26 | 4.00 | 4.06 | 128,016 | 4.06 |
| 10/01/2025 | 3.88 | 4.20 | 3.86 | 4.19 | 138,405 | 4.19 |
| 9/30/2025 | 3.88 | 3.93 | 3.80 | 3.92 | 100,131 | 3.92 |
| 9/29/2025 | 3.88 | 3.95 | 3.82 | 3.89 | 101,879 | 3.89 |
| 9/26/2025 | 3.73 | 3.86 | 3.70 | 3.81 | 92,667 | 3.81 |
| 9/25/2025 | 3.75 | 3.85 | 3.70 | 3.79 | 60,136 | 3.79 |
| 9/24/2025 | 3.73 | 3.87 | 3.68 | 3.83 | 227,262 | 3.83 |
| 9/23/2025 | 3.80 | 3.89 | 3.65 | 3.65 | 123,245 | 3.65 |
| 9/22/2025 | 3.58 | 3.84 | 3.47 | 3.82 | 231,618 | 3.82 |
| 9/19/2025 | 3.53 | 3.68 | 3.46 | 3.54 | 244,007 | 3.54 |
| 9/18/2025 | 3.73 | 3.82 | 3.52 | 3.52 | 295,473 | 3.52 |
| 9/17/2025 | 3.83 | 3.93 | 3.62 | 3.70 | 488,638 | 3.70 |
| 9/16/2025 | 3.89 | 4.00 | 3.86 | 3.93 | 65,140 | 3.93 |
| 9/15/2025 | 3.89 | 3.97 | 3.85 | 3.91 | 61,248 | 3.91 |
| 9/12/2025 | 3.88 | 4.06 | 3.85 | 3.95 | 78,714 | 3.95 |
| 9/11/2025 | 3.84 | 4.05 | 3.84 | 3.93 | 152,304 | 3.93 |
| 9/10/2025 | 3.87 | 3.97 | 3.77 | 3.84 | 110,770 | 3.84 |
| 9/09/2025 | 3.79 | 3.87 | 3.70 | 3.86 | 88,963 | 3.86 |
| 9/08/2025 | 3.86 | 4.12 | 3.72 | 3.75 | 96,101 | 3.75 |
| 9/05/2025 | 3.83 | 3.97 | 3.81 | 3.90 | 147,066 | 3.90 |
| 9/04/2025 | 3.70 | 3.79 | 3.60 | 3.79 | 72,264 | 3.79 |
| 9/03/2025 | 3.79 | 3.90 | 3.62 | 3.70 | 176,575 | 3.70 |
| 9/02/2025 | 3.99 | 3.99 | 3.71 | 3.73 | 173,630 | 3.73 |
| 8/29/2025 | 3.98 | 4.07 | 3.90 | 3.99 | 79,602 | 3.99 |
| 8/28/2025 | 4.22 | 4.23 | 3.88 | 3.94 | 240,359 | 3.94 |
| 8/27/2025 | 4.36 | 4.37 | 4.16 | 4.18 | 77,162 | 4.18 |
| 8/26/2025 | 4.19 | 4.43 | 4.12 | 4.30 | 144,027 | 4.30 |
| 8/25/2025 | 4.26 | 4.28 | 4.11 | 4.21 | 106,049 | 4.21 |
| 8/22/2025 | 4.02 | 4.19 | 3.95 | 4.19 | 133,686 | 4.19 |
| 8/21/2025 | 3.91 | 4.19 | 3.81 | 3.99 | 137,714 | 3.99 |
| 8/20/2025 | 3.84 | 3.92 | 3.71 | 3.90 | 77,206 | 3.90 |
| 8/19/2025 | 4.15 | 4.19 | 3.75 | 3.76 | 175,921 | 3.76 |
| 8/18/2025 | 4.01 | 4.21 | 3.96 | 4.16 | 64,609 | 4.16 |
| 8/15/2025 | 4.29 | 4.31 | 3.91 | 4.04 | 116,170 | 4.04 |
| 8/14/2025 | 3.93 | 4.31 | 3.82 | 4.13 | 368,583 | 4.13 |
| 8/13/2025 | 4.02 | 4.13 | 3.50 | 3.68 | 473,262 | 3.68 |
| 8/12/2025 | 4.15 | 4.30 | 4.03 | 4.09 | 169,360 | 4.09 |
| 8/11/2025 | 4.23 | 4.25 | 4.02 | 4.05 | 92,600 | 4.05 |
| 8/08/2025 | 4.28 | 4.38 | 4.01 | 4.17 | 162,087 | 4.17 |
| 8/07/2025 | 4.65 | 4.65 | 4.20 | 4.21 | 121,026 | 4.21 |
| 8/06/2025 | 5.30 | 5.30 | 4.24 | 4.52 | 408,317 | 4.52 |
| 8/05/2025 | 5.46 | 5.56 | 5.28 | 5.42 | 60,028 | 5.42 |
| 8/04/2025 | 5.13 | 5.74 | 4.85 | 5.61 | 162,845 | 5.61 |
| 8/01/2025 | 5.08 | 5.14 | 4.80 | 5.10 | 64,182 | 5.10 |
| 7/31/2025 | 5.24 | 5.40 | 5.10 | 5.18 | 60,912 | 5.18 |
| 7/30/2025 | 5.23 | 5.40 | 5.13 | 5.19 | 94,956 | 5.19 |
| 7/29/2025 | 5.40 | 5.40 | 4.95 | 5.16 | 258,028 | 5.16 |
| 7/28/2025 | 5.50 | 5.53 | 5.21 | 5.22 | 54,974 | 5.22 |
| 7/25/2025 | 5.37 | 5.60 | 5.29 | 5.50 | 57,789 | 5.50 |