Cingulate Inc. (CING)
NASDAQ: CING · Real-Time Price · USD
4.680
-0.580 (-11.03%)
At close: Apr 28, 2026, 4:00 PM EDT
4.825
+0.144 (3.09%)
After-hours: Apr 28, 2026, 7:49 PM EDT
Cingulate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.29 | 5.33 | 4.64 | 4.68 | 4.68 | -11.03% | 746,977 |
| 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 |
| Feb 2, 2026 | 5.74 | 6.25 | 5.70 | 6.11 | 6.11 | 6.45% | 234,471 |
| Jan 30, 2026 | 5.66 | 5.89 | 5.47 | 5.74 | 5.74 | 0.35% | 190,186 |
| Jan 29, 2026 | 5.85 | 5.89 | 5.51 | 5.72 | 5.72 | -3.21% | 243,202 |
| Jan 28, 2026 | 6.19 | 6.67 | 5.70 | 5.91 | 5.91 | 0.34% | 496,833 |
| Jan 27, 2026 | 5.05 | 5.99 | 5.05 | 5.89 | 5.89 | 16.87% | 478,941 |
| Jan 26, 2026 | 4.98 | 5.33 | 4.80 | 5.04 | 5.04 | 3.28% | 537,822 |
| Jan 23, 2026 | 5.33 | 5.43 | 4.84 | 4.88 | 4.88 | -9.12% | 562,056 |
| Jan 22, 2026 | 5.60 | 5.64 | 5.17 | 5.37 | 5.37 | -2.89% | 329,189 |
| Jan 21, 2026 | 5.96 | 6.10 | 5.41 | 5.53 | 5.53 | -6.27% | 346,986 |
| Jan 20, 2026 | 5.51 | 6.74 | 5.36 | 5.90 | 5.90 | 5.17% | 570,458 |
| Jan 16, 2026 | 5.44 | 5.76 | 5.28 | 5.61 | 5.61 | 3.12% | 206,298 |
| Jan 15, 2026 | 4.98 | 5.63 | 4.83 | 5.44 | 5.44 | 9.68% | 351,276 |
| Jan 14, 2026 | 4.92 | 5.05 | 4.88 | 4.96 | 4.96 | 0.81% | 62,053 |
| Jan 13, 2026 | 4.90 | 5.07 | 4.71 | 4.92 | 4.92 | 1.03% | 99,437 |
| Jan 12, 2026 | 4.63 | 5.01 | 4.41 | 4.87 | 4.87 | 5.18% | 269,533 |
| Jan 9, 2026 | 5.01 | 5.13 | 4.60 | 4.63 | 4.63 | -8.86% | 438,351 |
| Jan 8, 2026 | 4.93 | 5.45 | 4.88 | 5.08 | 5.08 | 2.21% | 618,861 |
| Jan 7, 2026 | 4.68 | 5.08 | 4.60 | 4.97 | 4.97 | 6.20% | 190,403 |
| Jan 6, 2026 | 4.75 | 4.98 | 4.50 | 4.68 | 4.68 | -1.47% | 270,998 |
| Jan 5, 2026 | 4.34 | 4.76 | 4.30 | 4.75 | 4.75 | 8.45% | 273,950 |
| Jan 2, 2026 | 4.31 | 4.40 | 4.26 | 4.38 | 4.38 | 0.92% | 121,666 |
| Dec 31, 2025 | 4.19 | 4.34 | 4.10 | 4.34 | 4.34 | 3.33% | 115,792 |
| Dec 30, 2025 | 4.09 | 4.34 | 4.05 | 4.20 | 4.20 | 2.94% | 191,964 |
| Dec 29, 2025 | 4.17 | 4.20 | 3.92 | 4.08 | 4.08 | -2.39% | 75,256 |
| Dec 26, 2025 | 4.04 | 4.20 | 3.85 | 4.18 | 4.18 | 3.47% | 155,492 |
| Dec 24, 2025 | 4.01 | 4.07 | 3.95 | 4.04 | 4.04 | -0.49% | 56,509 |
| Dec 23, 2025 | 4.17 | 4.20 | 4.00 | 4.06 | 4.06 | -2.87% | 100,492 |
| Dec 22, 2025 | 3.93 | 4.30 | 3.90 | 4.18 | 4.18 | 5.29% | 148,363 |
| Dec 19, 2025 | 3.90 | 4.07 | 3.81 | 3.97 | 3.97 | 2.85% | 128,923 |
| Dec 18, 2025 | 3.85 | 3.99 | 3.84 | 3.86 | 3.86 | 1.05% | 115,615 |
| Dec 17, 2025 | 3.89 | 4.10 | 3.82 | 3.82 | 3.82 | -1.29% | 101,415 |
| Dec 16, 2025 | 4.15 | 4.18 | 3.87 | 3.87 | 3.87 | -6.75% | 141,486 |
| Dec 15, 2025 | 4.48 | 4.48 | 4.01 | 4.15 | 4.15 | -6.53% | 249,017 |
| Dec 12, 2025 | 4.18 | 4.48 | 4.15 | 4.44 | 4.44 | 6.22% | 215,133 |
| Dec 11, 2025 | 3.98 | 4.18 | 3.86 | 4.18 | 4.18 | 5.82% | 209,894 |
| Dec 10, 2025 | 3.86 | 4.03 | 3.81 | 3.95 | 3.95 | 1.02% | 89,109 |
| Dec 9, 2025 | 3.91 | 3.96 | 3.75 | 3.91 | 3.91 | -0.26% | 115,089 |
| Dec 8, 2025 | 3.95 | 3.95 | 3.77 | 3.92 | 3.92 | -1.75% | 93,889 |
| Dec 5, 2025 | 3.94 | 4.02 | 3.81 | 3.99 | 3.99 | 1.27% | 118,475 |
| Dec 4, 2025 | 3.95 | 3.98 | 3.80 | 3.94 | 3.94 | -0.25% | 138,170 |
| Dec 3, 2025 | 3.93 | 3.99 | 3.85 | 3.95 | 3.95 | 1.54% | 85,023 |