Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Cingulate Inc. - Common Stock (NQ:CING)

4.070 +0.020 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2025 4.100 4.155 4.060 4.070 47,367 +0.02(+0.49%)
Jun 27, 2025 4.150 4.195 4.000 4.050 48,605 -0.05(-1.22%)
Jun 26, 2025 4.150 4.260 4.000 4.100 97,893 -0.01(-0.24%)
Jun 25, 2025 4.100 4.200 4.000 4.110 78,605 +0.03(+0.74%)
Jun 24, 2025 4.050 4.246 4.050 4.080 85,786 +0.04(+0.99%)
Jun 23, 2025 4.150 4.182 3.900 4.040 161,936 -0.10(-2.42%)
Jun 20, 2025 4.500 4.545 4.000 4.140 152,504 -0.31(-6.97%)
Jun 18, 2025 4.400 4.690 4.350 4.450 147,688 +0.00(+0.00%)
Jun 17, 2025 4.460 4.580 4.261 4.450 102,910 -0.06(-1.33%)
Jun 16, 2025 4.200 4.570 4.200 4.510 155,060 +0.31(+7.38%)
Jun 13, 2025 4.300 4.460 4.120 4.200 66,890 -0.20(-4.55%)
Jun 12, 2025 4.300 4.650 4.220 4.400 183,613 -0.23(-4.97%)
Jun 11, 2025 4.960 4.960 4.620 4.630 147,330 -0.32(-6.46%)
Jun 10, 2025 4.580 5.493 4.580 4.950 282,237 +0.41(+9.03%)
Jun 09, 2025 4.420 4.580 4.210 4.540 75,633 +0.18(+4.13%)
Jun 06, 2025 4.130 4.400 4.130 4.360 80,690 +0.12(+2.71%)
Jun 05, 2025 4.260 4.300 4.140 4.245 60,285 +0.00(+0.12%)
Jun 04, 2025 4.050 4.240 3.990 4.240 85,312 +0.26(+6.53%)
Jun 03, 2025 3.960 4.080 3.920 3.980 63,569 +0.00(+0.00%)
Jun 02, 2025 3.900 4.000 3.810 3.980 108,713 +0.06(+1.53%)
May 30, 2025 3.980 4.040 3.860 3.920 91,535 -0.07(-1.75%)
May 29, 2025 3.980 4.085 3.880 3.990 103,995 -0.01(-0.25%)
May 28, 2025 3.810 4.049 3.700 4.000 286,370 +0.33(+8.99%)
May 27, 2025 3.730 3.740 3.541 3.670 147,865 +0.01(+0.27%)
May 23, 2025 3.480 3.680 3.400 3.660 162,193 +0.13(+3.68%)
May 22, 2025 3.400 3.570 3.280 3.530 201,930 +0.20(+6.01%)
May 21, 2025 3.600 3.630 3.300 3.330 285,128 -0.29(-8.01%)
May 20, 2025 3.740 4.010 3.535 3.620 2,103,459 -0.19(-4.99%)
May 19, 2025 3.810 4.007 3.720 3.810 59,296 -0.01(-0.26%)
May 16, 2025 3.940 3.966 3.750 3.820 110,970 -0.05(-1.16%)
May 15, 2025 4.150 4.250 3.850 3.865 147,391 -0.38(-9.06%)
May 14, 2025 3.950 4.350 3.820 4.250 523,787 +0.34(+8.70%)
May 13, 2025 3.980 4.350 3.830 3.910 171,305 -0.07(-1.76%)
May 12, 2025 4.000 4.080 3.888 3.980 42,342 -0.03(-0.75%)
May 09, 2025 4.040 4.150 3.750 4.010 171,324 -0.08(-1.96%)
May 08, 2025 3.930 4.140 3.925 4.090 52,443 +0.15(+3.81%)
May 07, 2025 4.160 4.166 3.900 3.940 98,007 -0.11(-2.72%)
May 06, 2025 4.140 4.210 4.000 4.050 173,528 -0.03(-0.61%)
May 05, 2025 4.280 4.310 4.020 4.075 54,134 -0.25(-5.67%)
May 02, 2025 4.300 4.410 4.250 4.320 39,054 +0.02(+0.47%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.