Free Trial

Cingulate (CING) Stock Chart & Stock Price History

Cingulate logo
$4.32 +0.02 (+0.47%)
Closing price 05/2/2025 03:59 PM Eastern
Extended Trading
$4.28 -0.04 (-0.93%)
As of 05/2/2025 04:43 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Cingulate Stock Price Performance

5 Day
Performance
-0.69%
1 Month
Performance
+5.11%
3 Month
Performance
-4.42%
6 Month
Performance
+12.21%
Year-To-Date
Performance
-12.37%
1 Year
Performance
+347.85%
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.

CING Stock Chart for Saturday, May, 3, 2025

Cingulate Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$4.30$4.32
+0.47%
$4.41$4.2539,054 shs$17.03 million
05/01/2025$4.21$4.30
+2.14%
$4.32$4.1428,220 shs$16.95 million
04/30/2025$4.18$4.21
+0.72%
$4.32$4.00124,420 shs$16.59 million
04/29/2025$4.35$4.18
-3.91%
$4.40$4.03256,577 shs$16.47 million
04/28/2025$4.30$4.35
+1.16%
$4.46$4.22111,036 shs$17.14 million
04/25/2025$4.34$4.30
-0.92%
$4.52$4.16115,485 shs$16.95 million
04/24/2025$4.25$4.34
+2.12%
$4.40$4.2578,883 shs$17.10 million
04/23/2025$4.16$4.25
+2.16%
$4.44$4.22104,108 shs$16.75 million
04/22/2025$4.07$4.16
+2.21%
$4.37$4.10139,732 shs$16.40 million
04/21/2025$4.24$4.07
-4.01%
$4.28$4.0393,485 shs$16.04 million
04/18/2025$4.24$4.24$4.27$4.0461,144 shs$15.98 million
04/17/2025$4.18$4.24
+1.44%
$4.27$4.0461,144 shs$15.98 million
04/16/2025$4.33$4.18
-3.46%
$4.42$4.0577,920 shs$15.75 million
04/15/2025$4.02$4.33
+7.71%
$4.61$3.97135,117 shs$16.32 million
04/14/2025$3.80$4.02
+5.79%
$4.02$3.8537,998 shs$15.15 million
04/11/2025$3.66$3.80
+3.83%
$3.80$3.6271,224 shs$14.32 million
04/10/2025$3.68$3.66
-0.54%
$3.77$3.5565,645 shs$13.79 million
04/09/2025$3.61$3.68
+1.94%
$3.79$3.40193,592 shs$13.87 million
04/09/2025$3.61$3.68
+1.94%
$3.79$3.40193,592 shs$13.87 million
04/08/2025$3.74$3.61
-3.48%
$3.86$3.6158,910 shs$13.60 million
04/08/2025$3.74$3.61
-3.48%
$3.86$3.6158,910 shs$13.60 million
04/07/2025$3.78$3.74
-1.06%
$3.95$3.6164,217 shs$14.09 million
04/04/2025$4.11$3.78
-8.03%
$4.25$3.75124,371 shs$12.14 million
04/03/2025$4.16$4.11
-1.20%
$4.25$3.91125,578 shs$13.20 million
04/02/2025$4.25$4.16
-2.12%
$4.27$4.0056,928 shs$13.36 million

This page (NASDAQ:CING) was last updated on 5/3/2025 by MarketBeat.com Staff
From Our Partners