Cingulate Inc. (CING)
NASDAQ: CING · Real-Time Price · USD
4.960
+0.200 (4.20%)
At close: Jun 26, 2026, 4:00 PM EDT
4.990
+0.030 (0.60%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Cingulate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.72 | 4.99 | 4.67 | 4.96 | 4.96 | 4.20% | 329,324 |
| Jun 25, 2026 | 4.80 | 4.96 | 4.71 | 4.76 | 4.76 | -1.04% | 187,096 |
| Jun 24, 2026 | 4.80 | 4.95 | 4.67 | 4.81 | 4.81 | -0.41% | 235,624 |
| Jun 23, 2026 | 4.86 | 5.00 | 4.80 | 4.83 | 4.83 | -2.23% | 221,847 |
| Jun 22, 2026 | 4.99 | 5.09 | 4.83 | 4.94 | 4.94 | -1.00% | 228,462 |
| Jun 18, 2026 | 5.10 | 5.23 | 4.93 | 4.99 | 4.99 | -2.54% | 474,484 |
| Jun 17, 2026 | 4.88 | 5.30 | 4.65 | 5.12 | 5.12 | 8.02% | 716,532 |
| Jun 16, 2026 | 4.92 | 5.13 | 4.62 | 4.74 | 4.74 | -3.85% | 632,319 |
| Jun 15, 2026 | 5.01 | 5.13 | 4.78 | 4.93 | 4.93 | 1.02% | 247,130 |
| Jun 12, 2026 | 5.09 | 5.17 | 4.87 | 4.88 | 4.88 | -4.13% | 179,267 |
| Jun 11, 2026 | 4.90 | 5.17 | 4.82 | 5.09 | 5.09 | 4.09% | 294,390 |
| Jun 10, 2026 | 4.66 | 4.98 | 4.65 | 4.89 | 4.89 | 5.16% | 315,852 |
| Jun 9, 2026 | 4.81 | 5.20 | 4.50 | 4.65 | 4.65 | 2.65% | 422,996 |
| Jun 8, 2026 | 4.50 | 4.67 | 4.43 | 4.53 | 4.53 | 0.78% | 207,730 |
| Jun 5, 2026 | 4.75 | 4.75 | 4.32 | 4.50 | 4.50 | -6.35% | 364,373 |
| Jun 4, 2026 | 4.78 | 5.15 | 4.72 | 4.80 | 4.80 | -1.64% | 611,370 |
| Jun 3, 2026 | 4.06 | 4.94 | 4.01 | 4.88 | 4.88 | 21.09% | 1,125,631 |
| Jun 2, 2026 | 3.58 | 4.94 | 3.54 | 4.03 | 4.03 | 11.94% | 4,511,271 |
| Jun 1, 2026 | 3.70 | 3.77 | 3.16 | 3.60 | 3.60 | -13.46% | 2,189,416 |
| May 29, 2026 | 4.35 | 4.35 | 3.83 | 4.16 | 4.16 | -4.15% | 1,040,558 |
| May 28, 2026 | 3.91 | 4.44 | 3.89 | 4.34 | 4.34 | 9.60% | 775,388 |
| May 27, 2026 | 4.83 | 4.99 | 3.89 | 3.96 | 3.96 | -17.15% | 1,412,962 |
| May 26, 2026 | 4.45 | 5.15 | 4.42 | 4.78 | 4.78 | 6.94% | 865,707 |
| May 22, 2026 | 4.73 | 4.95 | 4.41 | 4.47 | 4.47 | -5.70% | 486,279 |
| May 21, 2026 | 4.62 | 4.77 | 4.50 | 4.74 | 4.74 | 2.38% | 296,371 |
| May 20, 2026 | 4.40 | 4.65 | 4.34 | 4.63 | 4.63 | 5.47% | 247,787 |
| May 19, 2026 | 4.38 | 4.51 | 4.33 | 4.39 | 4.39 | -2.01% | 229,865 |
| May 18, 2026 | 4.68 | 4.87 | 4.38 | 4.48 | 4.48 | -1.97% | 455,425 |
| May 15, 2026 | 4.31 | 4.70 | 4.30 | 4.57 | 4.57 | 4.10% | 461,447 |
| May 14, 2026 | 4.71 | 4.87 | 4.30 | 4.39 | 4.39 | -10.77% | 989,036 |
| May 13, 2026 | 4.84 | 5.02 | 4.75 | 4.92 | 4.92 | 2.71% | 374,674 |
| May 12, 2026 | 4.91 | 5.30 | 4.75 | 4.79 | 4.79 | -3.43% | 408,450 |
| May 11, 2026 | 5.18 | 5.25 | 4.92 | 4.96 | 4.96 | -5.88% | 574,669 |
| May 8, 2026 | 5.26 | 5.30 | 5.02 | 5.27 | 5.27 | 0.76% | 261,645 |
| May 7, 2026 | 5.37 | 5.47 | 5.10 | 5.23 | 5.23 | -1.88% | 420,223 |
| May 6, 2026 | 5.10 | 5.40 | 5.06 | 5.33 | 5.33 | 7.03% | 339,119 |
| May 5, 2026 | 5.30 | 5.35 | 4.83 | 4.98 | 4.98 | -5.14% | 435,214 |
| May 4, 2026 | 5.38 | 5.54 | 5.12 | 5.25 | 5.25 | -2.23% | 343,960 |
| May 1, 2026 | 5.15 | 5.48 | 5.04 | 5.37 | 5.37 | 4.27% | 323,439 |
| Apr 30, 2026 | 4.76 | 5.20 | 4.76 | 5.15 | 5.15 | 9.34% | 471,385 |
| Apr 29, 2026 | 4.71 | 4.96 | 4.20 | 4.71 | 4.71 | 0.64% | 670,535 |
| Apr 28, 2026 | 5.29 | 5.33 | 4.64 | 4.68 | 4.68 | -11.03% | 755,506 |
| Apr 27, 2026 | 5.46 | 5.52 | 5.16 | 5.26 | 5.26 | -3.84% | 416,409 |
| Apr 24, 2026 | 5.70 | 5.85 | 5.42 | 5.47 | 5.47 | -2.67% | 414,246 |
| Apr 23, 2026 | 5.55 | 5.73 | 5.35 | 5.62 | 5.62 | 0.18% | 536,900 |
| Apr 22, 2026 | 5.98 | 5.98 | 5.50 | 5.61 | 5.61 | -4.27% | 611,706 |
| Apr 21, 2026 | 6.12 | 6.60 | 5.85 | 5.86 | 5.86 | -2.82% | 734,295 |
| Apr 20, 2026 | 5.52 | 6.10 | 5.52 | 6.03 | 6.03 | 10.64% | 574,023 |
| Apr 17, 2026 | 5.30 | 5.66 | 5.29 | 5.45 | 5.45 | 3.61% | 274,003 |
| Apr 16, 2026 | 5.22 | 5.34 | 5.08 | 5.26 | 5.26 | 1.15% | 296,563 |
| Apr 15, 2026 | 5.38 | 5.62 | 5.11 | 5.20 | 5.20 | -2.80% | 469,897 |
| Apr 14, 2026 | 5.57 | 5.71 | 5.32 | 5.35 | 5.35 | -2.73% | 528,081 |
| Apr 13, 2026 | 5.81 | 5.95 | 5.36 | 5.50 | 5.50 | -4.51% | 594,902 |
| Apr 10, 2026 | 5.97 | 6.05 | 5.73 | 5.76 | 5.76 | -3.36% | 300,290 |
| Apr 9, 2026 | 5.87 | 6.13 | 5.80 | 5.96 | 5.96 | 1.88% | 241,643 |
| Apr 8, 2026 | 6.21 | 6.30 | 5.85 | 5.85 | 5.85 | -1.52% | 420,725 |
| Apr 7, 2026 | 6.14 | 6.14 | 5.80 | 5.94 | 5.94 | -4.19% | 291,386 |
| Apr 6, 2026 | 6.12 | 6.72 | 6.09 | 6.20 | 6.20 | 0.98% | 310,587 |
| Apr 2, 2026 | 5.82 | 6.36 | 5.63 | 6.14 | 6.14 | 2.16% | 330,335 |
| Apr 1, 2026 | 6.27 | 6.76 | 5.92 | 6.01 | 6.01 | -3.22% | 411,478 |
| Mar 31, 2026 | 5.84 | 6.29 | 5.78 | 6.21 | 6.21 | 6.34% | 371,386 |
| Mar 30, 2026 | 6.45 | 6.45 | 5.69 | 5.84 | 5.84 | -8.61% | 374,220 |
| Mar 27, 2026 | 6.21 | 6.43 | 5.99 | 6.39 | 6.39 | 1.75% | 370,692 |
| Mar 26, 2026 | 6.30 | 6.61 | 6.14 | 6.28 | 6.28 | -1.26% | 303,955 |
| Mar 25, 2026 | 6.76 | 6.89 | 6.20 | 6.36 | 6.36 | -5.22% | 536,067 |
| Mar 24, 2026 | 6.93 | 6.98 | 6.31 | 6.71 | 6.71 | -3.17% | 577,453 |
| Mar 23, 2026 | 7.15 | 7.36 | 6.68 | 6.93 | 6.93 | -6.10% | 555,531 |
| Mar 20, 2026 | 7.08 | 7.99 | 6.60 | 7.38 | 7.38 | -1.73% | 1,184,015 |
| Mar 19, 2026 | 8.05 | 8.20 | 6.90 | 7.51 | 7.51 | -6.59% | 1,118,761 |
| Mar 18, 2026 | 11.02 | 11.10 | 7.81 | 8.04 | 8.04 | -31.05% | 2,212,914 |
| Mar 17, 2026 | 11.05 | 11.89 | 10.40 | 11.66 | 11.66 | 8.77% | 1,179,426 |
| Mar 16, 2026 | 10.00 | 10.90 | 9.25 | 10.72 | 10.72 | 23.36% | 2,110,522 |
| Mar 13, 2026 | 9.30 | 9.48 | 8.50 | 8.69 | 8.69 | -4.71% | 540,258 |
| Mar 12, 2026 | 8.60 | 9.43 | 8.35 | 9.12 | 9.12 | 7.17% | 687,982 |
| Mar 11, 2026 | 7.83 | 8.85 | 7.83 | 8.51 | 8.51 | 8.13% | 649,711 |
| Mar 10, 2026 | 7.00 | 7.91 | 6.91 | 7.87 | 7.87 | 14.89% | 493,680 |
| Mar 9, 2026 | 6.29 | 7.00 | 6.20 | 6.85 | 6.85 | 6.53% | 417,088 |
| Mar 6, 2026 | 6.33 | 6.60 | 6.13 | 6.43 | 6.43 | -1.98% | 348,598 |
| Mar 5, 2026 | 6.73 | 7.00 | 6.51 | 6.56 | 6.56 | -2.38% | 313,882 |
| Mar 4, 2026 | 6.31 | 6.88 | 6.30 | 6.72 | 6.72 | 6.50% | 260,348 |
| Mar 3, 2026 | 6.40 | 6.54 | 6.17 | 6.31 | 6.31 | -3.52% | 301,540 |
| Mar 2, 2026 | 6.07 | 6.69 | 5.95 | 6.54 | 6.54 | 4.31% | 277,055 |
| Feb 27, 2026 | 6.45 | 6.50 | 6.08 | 6.27 | 6.27 | -3.39% | 348,864 |
| Feb 26, 2026 | 6.84 | 6.88 | 6.43 | 6.49 | 6.49 | -4.70% | 393,657 |
| Feb 25, 2026 | 6.45 | 7.15 | 6.40 | 6.81 | 6.81 | 7.41% | 436,461 |
| Feb 24, 2026 | 6.09 | 6.39 | 5.91 | 6.34 | 6.34 | 4.11% | 307,318 |
| Feb 23, 2026 | 5.89 | 6.25 | 5.75 | 6.09 | 6.09 | 3.40% | 325,013 |
| Feb 20, 2026 | 6.01 | 6.20 | 5.80 | 5.89 | 5.89 | -2.64% | 207,568 |
| Feb 19, 2026 | 6.16 | 6.25 | 5.80 | 6.05 | 6.05 | -2.89% | 268,542 |
| Feb 18, 2026 | 5.83 | 6.28 | 5.75 | 6.23 | 6.23 | 7.04% | 268,853 |
| Feb 17, 2026 | 5.76 | 5.97 | 5.53 | 5.82 | 5.82 | -3.00% | 385,721 |
| Feb 13, 2026 | 6.15 | 6.52 | 5.86 | 6.00 | 6.00 | -3.54% | 256,590 |
| Feb 12, 2026 | 6.46 | 6.54 | 6.05 | 6.22 | 6.22 | -5.33% | 309,450 |
| Feb 11, 2026 | 7.09 | 7.19 | 6.49 | 6.57 | 6.57 | -3.67% | 451,291 |
| Feb 10, 2026 | 7.14 | 7.40 | 6.80 | 6.82 | 6.82 | -5.54% | 276,101 |
| Feb 9, 2026 | 7.78 | 7.92 | 6.98 | 7.22 | 7.22 | -6.23% | 590,088 |
| Feb 6, 2026 | 6.75 | 7.75 | 6.53 | 7.70 | 7.70 | 18.64% | 535,663 |
| Feb 5, 2026 | 6.14 | 7.50 | 6.14 | 6.49 | 6.49 | 3.84% | 919,634 |
| Feb 4, 2026 | 6.30 | 6.52 | 6.02 | 6.25 | 6.25 | 0.32% | 265,015 |
| Feb 3, 2026 | 6.11 | 6.28 | 5.98 | 6.23 | 6.23 | 1.96% | 249,432 |