Canada markets close in 5 hours 25 minutes

Cingulate Inc. (CING)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.9800+0.0462 (+4.95%)
As of 10:27AM EDT. Market open.
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20240.96001.00000.96000.98000.980028,158
Apr 30, 20240.85100.95900.84900.91700.917034,700
Apr 29, 20240.89000.89400.84100.87400.874021,400
Apr 26, 20240.86800.93000.84000.88000.88008,700
Apr 25, 20240.83100.90000.82700.84000.840058,100
Apr 24, 20240.85800.89800.85000.87000.870023,500
Apr 23, 20240.92100.92100.86000.87900.879037,300
Apr 22, 20240.89700.94000.83400.88600.886072,900
Apr 19, 20240.88000.90000.82600.87900.8790175,700
Apr 18, 20240.84900.90000.84900.88000.880044,100
Apr 17, 20240.86000.89000.83400.85200.8520152,600
Apr 16, 20240.80000.83300.80000.81000.810088,000
Apr 15, 20240.91000.97800.75000.78000.7800250,900
Apr 12, 20240.96200.98000.92000.92100.921078,000
Apr 11, 20241.00001.02500.92200.96200.9620115,400
Apr 10, 20241.02001.04501.00001.00101.001054,000
Apr 09, 20241.03001.03001.00001.01001.010067,700
Apr 08, 20241.04001.04001.00001.01001.010048,400
Apr 05, 20241.05001.06000.96001.03001.0300126,400
Apr 04, 20241.05001.10000.99001.07001.0700207,100
Apr 03, 20241.06001.08001.03001.07001.0700101,700
Apr 02, 20241.06001.14901.00001.07001.0700223,200
Apr 01, 20241.11001.17001.05001.09001.0900217,500
Mar 28, 20241.11001.11501.08001.10001.100074,500
Mar 27, 20241.12001.12001.08001.09001.0900136,300
Mar 26, 20241.11001.15001.08001.11001.110098,400
Mar 25, 20241.11001.17001.09501.11001.1100235,100
Mar 22, 20241.05001.25001.05001.16001.1600741,500
Mar 21, 20241.10001.14001.06001.08001.080097,300
Mar 20, 20241.09001.13001.06001.08001.080090,700
Mar 19, 20241.10001.11401.03001.08001.080084,100
Mar 18, 20241.15001.18801.07001.11001.1100180,100
Mar 15, 20241.18001.21001.13001.13001.1300172,900
Mar 14, 20241.27001.27001.16601.20001.2000106,600
Mar 13, 20241.20001.24001.18001.23001.2300358,800
Mar 12, 20241.30001.30001.11001.23001.2300144,700
Mar 11, 20241.22001.35001.19001.24001.2400472,400
Mar 08, 20241.22001.22001.11001.20001.2000149,000
Mar 07, 20241.13001.20001.08001.19001.1900209,400
Mar 06, 20241.18001.22001.11001.13001.130091,100
Mar 05, 20241.20001.26001.09001.15501.1550218,400
Mar 04, 20241.34001.34001.12001.18001.1800304,400
Mar 01, 20241.33001.50001.15001.34001.3400623,400
Feb 29, 20241.18001.46001.13001.34501.3450775,700
Feb 28, 20241.08001.25001.04301.21001.2100344,200
Feb 27, 20241.05001.09001.04001.09001.0900117,300
Feb 26, 20241.08001.09001.01001.05001.0500158,100
Feb 23, 20241.08001.11501.00001.04001.0400203,400
Feb 22, 20241.08001.15001.00001.11001.1100369,200
Feb 21, 20241.13001.13101.03001.08001.0800447,100
Feb 20, 20241.20001.20001.12001.15001.1500191,800
Feb 16, 20241.19001.20001.09001.16001.1600146,200
Feb 15, 20241.16001.20001.13001.16001.1600162,700
Feb 14, 20241.20001.20001.10001.16001.1600179,800
Feb 13, 20241.15001.26001.10001.17001.1700334,800
Feb 12, 20241.20001.25001.06001.12001.1200309,000
Feb 09, 20241.24001.24001.12001.20001.2000213,800
Feb 08, 20241.11001.29001.03001.25001.2500616,000
Feb 07, 20241.30001.30501.05001.09001.0900634,500
Feb 06, 20241.28001.36001.20001.29001.2900529,500
Feb 05, 20241.43001.45001.25001.31001.31001,051,300
Feb 02, 20242.00002.00001.28001.33001.33003,039,400
Feb 01, 20243.07004.86003.07003.36003.36002,647,700
Jan 31, 20242.93003.31002.93003.10003.1000139,600
Jan 30, 20243.25003.34402.95002.96002.9600134,800
Jan 29, 20243.53003.88003.22003.28003.2800147,500
Jan 26, 20243.94004.11803.63703.71003.710067,900
Jan 25, 20244.18004.23003.80003.94003.940063,900
Jan 24, 20243.57004.80003.52004.35004.3500224,000
Jan 23, 20244.20004.20003.37003.56003.5600118,300
Jan 22, 20244.66004.66004.11004.19504.195077,600
Jan 19, 20245.11005.22504.50004.52004.520098,900
Jan 18, 20245.47005.54005.05905.34005.340083,000
Jan 17, 20245.91006.00005.24005.50005.500078,000
Jan 16, 20246.74007.06806.10006.34006.340096,100
Jan 12, 20246.75007.37006.61007.07007.0700164,700
Jan 11, 20247.00007.20006.65006.85006.8500141,100
Jan 10, 20247.34007.47506.90007.36007.3600157,500
Jan 09, 20246.59008.48006.18007.58007.5800995,200
Jan 08, 20246.53006.64805.57006.25006.2500220,200
Jan 05, 20247.03007.24006.33006.33006.3300339,100
Jan 04, 20248.00008.35007.05007.19007.1900333,500
Jan 03, 20246.75008.90006.75008.10008.1000902,600
Jan 02, 20247.08008.18006.50006.72006.7200981,300
Dec 29, 20237.50009.52007.43007.65007.65002,863,200
Dec 28, 202310.000012.70008.11009.82009.820026,695,600
Dec 27, 20233.79005.10003.34003.99003.990057,365,900
Dec 26, 20232.10002.23001.92101.98001.980030,900
Dec 22, 20232.04002.10002.03002.08002.080010,700
Dec 21, 20232.14002.15001.90002.05002.050044,700
Dec 20, 20232.33002.49002.13502.15002.150032,600
Dec 19, 20232.32002.90002.05002.22002.220052,300
Dec 18, 20232.27002.65002.00002.25002.250042,600
Dec 15, 20232.09002.44402.01002.13002.130073,200
Dec 14, 20232.84003.09502.76002.89002.890028,700
Dec 13, 20232.93003.03602.70002.87002.870034,000
Dec 12, 20233.37003.40003.00003.18003.180012,800
Dec 11, 20233.45003.60003.25003.35003.350021,200
Dec 08, 20233.66003.82003.41503.53003.530034,000
Dec 07, 20234.50004.55003.72003.73003.730049,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...