CING Quote, Trading Chart, Cingulate Inc.

home / stock / cing / cing quote

Stock Information
Company Name: Cingulate Inc.
Stock Symbol: CING
Market: NASDAQ
Menu
CING CING Quote CING Short CING News CING Articles CING Message Board
Get CING Alerts

News, Short Squeeze, Breakout and More Instantly...
CING Quote
Last:$0.79
Change Percent:-8.22%
Open:$0.8549
Previous Close:$0.79
High:$0.8549
Low:$0.77
Volume:55,953
Last Trade Date Time:05/16/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
CING Chart
Last Twenty Trading Days
Date:2024-05-16
Open:$0.8549
Close:$0.79
High:$0.8549
Low:$0.77
Volume:55,953
Date:2024-05-15
Open:$0.79
Close:$0.79
High:$0.82
Low:$0.78
Volume:47,178
Date:2024-05-14
Open:$0.8
Close:$0.81
High:$0.84
Low:$0.751
Volume:64,617
Date:2024-05-13
Open:$0.761
Close:$0.7909
High:$0.83
Low:$0.761
Volume:91,366
Date:2024-05-10
Open:$0.8805
Close:$0.761
High:$0.914
Low:$0.7
Volume:101,385
Date:2024-05-09
Open:$0.8802
Close:$0.885
High:$0.9
Low:$0.86
Volume:25,198
Date:2024-05-08
Open:$0.92
Close:$0.888
High:$0.93
Low:$0.86
Volume:52,201
Date:2024-05-07
Open:$0.875
Close:$0.8867
High:$0.9236
Low:$0.82
Volume:122,135
Date:2024-05-06
Open:$0.9819
Close:$0.8707
High:$1.0399
Low:$0.87
Volume:117,806
Date:2024-05-03
Open:$1.14
Close:$0.9646
High:$1.1499
Low:$0.91
Volume:166,698
Date:2024-05-02
Open:$1.02
Close:$1.12
High:$1.16
Low:$1.01
Volume:232,457
Date:2024-05-01
Open:$0.96
Close:$1.04
High:$1.04
Low:$0.96
Volume:61,077
Date:2024-04-30
Open:$0.8505
Close:$0.91715
High:$0.959
Low:$0.8494
Volume:34,713
Date:2024-04-29
Open:$0.89
Close:$0.8741
High:$0.8935
Low:$0.8412
Volume:21,374
Date:2024-04-26
Open:$0.8684
Close:$0.8801
High:$0.9299
Low:$0.84
Volume:8,654
Date:2024-04-25
Open:$0.8305
Close:$0.84
High:$0.9
Low:$0.8274
Volume:58,105
Date:2024-04-24
Open:$0.8578
Close:$0.87
High:$0.8975
Low:$0.85
Volume:18,528
Date:2024-04-23
Open:$0.920599
Close:$0.8787
High:$0.920599
Low:$0.8601
Volume:37,342
Date:2024-04-22
Open:$0.8968
Close:$0.886
High:$0.94
Low:$0.8344
Volume:72,927
Date:2024-04-19
Open:$0.8796
Close:$0.8791
High:$0.899899
Low:$0.8263
Volume:175,709