Free Trial

Cingulate (CING) Stock Chart & Stock Price History

→ $1,500 to $9,400 in one month? (A.I. Trade List) (From Prosper Trading Academy) (Ad)
Free CING Stock Alerts
$0.83
+0.04 (+5.06%)
(As of 05/21/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Cingulate Stock Price Performance

5 Day
Performance
+5.07%
1 Month
Performance
-5.58%
3 Month
Performance
-23.14%
6 Month
Performance
-87.46%
Year-To-Date
Performance
-89.15%
1 Year
Performance
-95.77%
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

Ad Prosper Trading Academy
$1,500 to $9,400 in one month? (A.I. Trade List)
This brand new A.I. Machine finds stocks and options trades which have had nearly PERFECT WIN RATES and gains as high as 1729%*
Click here to reserve your free seat

CING Stock Chart for Tuesday, May, 21, 2024

CING Chart by TradingView

Cingulate Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2024$0.79$0.83
+5.08%		$1.00$0.705.74 million shs$5.02 million
05/20/2024$0.80$0.79
-1.50%		$0.82$0.7718,729 shs$4.78 million
05/17/2024$0.79$0.80
+1.51%		$0.80$0.7716,553 shs$4.85 million
05/16/2024$0.79$0.79$0.85$0.7756,320 shs$4.78 million
05/15/2024$0.81$0.79
-2.47%		$0.82$0.7847,756 shs$4.78 million
05/14/2024$0.79$0.81
+2.41%		$0.84$0.7564,617 shs$4.90 million
05/13/2024$0.76$0.79
+3.93%		$0.83$0.7691,018 shs$4.79 million
05/10/2024$0.89$0.76
-14.01%		$0.91$0.7096,277 shs$4.60 million
05/09/2024$0.89$0.89
-0.34%		$0.90$0.8624,134 shs$5.35 million
05/08/2024$0.89$0.89
+0.15%		$0.93$0.8652,707 shs$5.37 million
05/07/2024$0.87$0.89
+1.84%		$0.92$0.82121,523 shs$5.37 million
05/06/2024$0.96$0.87
-9.73%		$1.04$0.87117,806 shs$5.27 million
05/03/2024$1.12$0.96
-13.88%		$1.15$0.91164,810 shs$5.84 million
05/02/2024$1.04$1.12
+7.69%		$1.16$1.01231,263 shs$6.78 million
05/01/2024$0.93$1.04
+11.37%		$1.04$0.9661,077 shs$6.29 million
04/30/2024$0.87$0.93
+6.83%		$0.96$0.8534,713 shs$4.68 million
04/29/2024$0.88$0.87
-0.68%		$0.89$0.8420,707 shs$4.38 million
04/26/2024$0.87$0.88
+1.71%		$0.93$0.848,653 shs$4.41 million
04/25/2024$0.87$0.87
-0.54%		$0.90$0.8358,104 shs$4.34 million
04/24/2024$0.88$0.87
-0.99%		$0.90$0.8518,528 shs$4.36 million
04/23/2024$0.89$0.88
-0.82%		$0.92$0.8637,342 shs$4.40 million
04/22/2024$0.88$0.89
+0.78%		$0.94$0.8372,593 shs$4.44 million
04/19/2024$0.88$0.88
-0.10%		$0.90$0.83175,709 shs$4.40 million
04/18/2024$0.87$0.88
+0.69%		$0.90$0.8543,767 shs$4.41 million
04/17/2024$0.81$0.87
+7.89%		$0.89$0.83152,633 shs$4.38 million
04/16/2024$0.79$0.81
+3.07%		$0.83$0.8088,041 shs$4.06 million
04/15/2024$0.92$0.79
-14.68%		$0.98$0.75239,034 shs$3.94 million
04/12/2024$0.96$0.92
-3.80%		$0.98$0.9278,031 shs$4.61 million
04/11/2024$1.02$0.96
-6.19%		$1.03$0.92113,800 shs$4.79 million
04/10/2024$1.01$1.02
+0.99%		$1.05$1.0053,964 shs$5.11 million
04/09/2024$1.01$1.01$1.03$1.0067,724 shs$5.06 million
04/08/2024$1.03$1.01
-1.94%		$1.04$1.0048,430 shs$5.06 million
04/05/2024$1.07$1.03
-3.74%		$1.06$0.96126,384 shs$968,000.00
04/04/2024$1.07$1.07$1.10$0.99207,091 shs$1.01 million
04/03/2024$1.07$1.07$1.08$1.03101,700 shs$1.01 million
04/02/2024$1.09$1.07
-1.83%		$1.15$1.00223,199 shs$1.01 million
04/01/2024$1.10$1.09
-0.91%		$1.17$1.05217,362 shs$1.03 million
03/29/2024$1.10$1.10$1.12$1.0874,532 shs$1.03 million
03/28/2024$1.09$1.10
+0.92%		$1.12$1.0874,515 shs$1.03 million
03/27/2024$1.11$1.09
-1.80%		$1.12$1.08135,565 shs$1.03 million
$1,500 to $9,400 in one month? (A.I. Trade List) (Ad)

This brand new A.I. Machine finds stocks and options trades which have had nearly PERFECT WIN RATES and gains as high as 1729%*

Click here to reserve your free seat
03/26/2024$1.11$1.11$1.15$1.0897,710 shs$1.04 million
03/25/2024$1.16$1.11
-4.31%		$1.17$1.10233,907 shs$1.04 million
03/22/2024$1.08$1.16
+7.41%		$1.25$1.05741,531 shs$1.09 million
03/21/2024$1.08$1.08$1.14$1.0695,778 shs$1.02 million
03/20/2024$1.08$1.08$1.13$1.0690,322 shs$1.02 million
03/19/2024$1.11$1.08
-2.70%		$1.11$1.0384,056 shs$1.01 million
03/18/2024$1.13$1.11
-1.77%		$1.19$1.07179,827 shs$1.04 million
03/15/2024$1.20$1.13
-5.83%		$1.21$1.13172,942 shs$1.06 million
03/14/2024$1.23$1.20
-2.44%		$1.27$1.1799,389 shs$1.12 million
03/13/2024$1.23$1.23$1.24$1.18358,398 shs$1.16 million
03/12/2024$1.24$1.23
-0.81%		$1.30$1.11142,219 shs$1.16 million
03/11/2024$1.20$1.24
+3.33%		$1.35$1.19459,217 shs$1.17 million
03/08/2024$1.19$1.20
+0.84%		$1.22$1.11148,729 shs$1.13 million
03/07/2024$1.13$1.19
+5.31%		$1.20$1.08206,789 shs$1.12 million
03/06/2024$1.16$1.13
-2.16%		$1.22$1.1190,078 shs$1.06 million
03/05/2024$1.18$1.16
-2.12%		$1.26$1.09217,175 shs$1.09 million
03/04/2024$1.34$1.18
-11.94%		$1.34$1.12302,086 shs$1.11 million
03/01/2024$1.35$1.35
+0.37%		$1.50$1.15623,643 shs$1.27 million
02/29/2024$1.21$1.35
+11.16%		$1.46$1.15773,025 shs$1.26 million
02/28/2024$1.09$1.21
+11.01%		$1.25$1.04333,965 shs$1.14 million
02/27/2024$1.05$1.09
+3.81%		$1.09$1.04117,276 shs$1.03 million
02/26/2024$1.04$1.05
+0.96%		$1.09$1.01155,985 shs$987,000.00
02/23/2024$1.11$1.04
-6.31%		$1.11$1.01203,286 shs$978,000.00
02/22/2024$1.08$1.11
+2.78%		$1.15$1.00356,717 shs$1.04 million
02/21/2024$1.15$1.08
-6.09%		$1.13$1.03445,712 shs$1.02 million
02/20/2024$1.16$1.15
-0.86%		$1.20$1.12185,520 shs$1.08 million

Related Companies:
This page (NASDAQ:CING) was last updated on 5/21/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Warren Buffett's "mystery stock"
Stansberry Research
This Could be Your “Big Money” AI Moment
InvestorPlace
Write this ticker symbol down…
StocksToTrade