Cyngn Inc. (CYN)
NASDAQ: CYN · Real-Time Price · USD
1.680
+0.030 (1.82%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Cyngn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.60 | 1.70 | 1.60 | 1.68 | 1.68 | 1.82% | 143,341 |
| Apr 27, 2026 | 1.63 | 1.67 | 1.59 | 1.65 | 1.65 | 0.61% | 246,874 |
| Apr 24, 2026 | 1.69 | 1.69 | 1.60 | 1.64 | 1.64 | 0.61% | 173,804 |
| Apr 23, 2026 | 1.69 | 1.69 | 1.58 | 1.63 | 1.63 | -3.55% | 196,718 |
| Apr 22, 2026 | 1.58 | 1.72 | 1.58 | 1.69 | 1.69 | 9.74% | 497,411 |
| Apr 21, 2026 | 1.67 | 1.67 | 1.54 | 1.54 | 1.54 | -7.78% | 337,750 |
| Apr 20, 2026 | 1.59 | 1.69 | 1.58 | 1.67 | 1.67 | 4.37% | 446,735 |
| Apr 17, 2026 | 1.68 | 1.73 | 1.59 | 1.60 | 1.60 | -3.03% | 462,190 |
| Apr 16, 2026 | 1.76 | 1.76 | 1.62 | 1.65 | 1.65 | -4.62% | 347,616 |
| Apr 15, 2026 | 1.61 | 1.73 | 1.61 | 1.73 | 1.73 | 8.12% | 265,907 |
| Apr 14, 2026 | 1.60 | 1.63 | 1.57 | 1.60 | 1.60 | 0.63% | 385,725 |
| Apr 13, 2026 | 1.50 | 1.60 | 1.48 | 1.59 | 1.59 | 6.00% | 361,149 |
| Apr 10, 2026 | 1.52 | 1.58 | 1.50 | 1.50 | 1.50 | -1.32% | 246,663 |
| Apr 9, 2026 | 1.60 | 1.61 | 1.52 | 1.52 | 1.52 | -6.17% | 297,455 |
| Apr 8, 2026 | 1.73 | 1.74 | 1.61 | 1.62 | 1.62 | -1.22% | 274,503 |
| Apr 7, 2026 | 1.61 | 1.68 | 1.54 | 1.64 | 1.64 | 1.23% | 401,437 |
| Apr 6, 2026 | 1.65 | 1.69 | 1.61 | 1.62 | 1.62 | - | 294,554 |
| Apr 2, 2026 | 1.58 | 1.66 | 1.58 | 1.62 | 1.62 | -2.41% | 258,420 |
| Apr 1, 2026 | 1.68 | 1.73 | 1.66 | 1.66 | 1.66 | - | 346,028 |
| Mar 31, 2026 | 1.49 | 1.71 | 1.49 | 1.66 | 1.66 | 12.16% | 470,167 |
| Mar 30, 2026 | 1.57 | 1.57 | 1.46 | 1.48 | 1.48 | -3.90% | 414,846 |
| Mar 27, 2026 | 1.70 | 1.70 | 1.45 | 1.54 | 1.54 | -11.49% | 1,389,111 |
| Mar 26, 2026 | 1.76 | 1.88 | 1.70 | 1.74 | 1.74 | -13.43% | 497,499 |
| Mar 25, 2026 | 2.04 | 2.08 | 1.92 | 2.01 | 2.01 | -2.90% | 1,251,175 |
| Mar 24, 2026 | 2.02 | 2.10 | 2.00 | 2.07 | 2.07 | 5.61% | 792,412 |
| Mar 23, 2026 | 2.20 | 2.20 | 1.93 | 1.96 | 1.96 | -11.31% | 1,076,089 |
| Mar 20, 2026 | 2.27 | 2.30 | 2.20 | 2.21 | 2.21 | -3.91% | 399,237 |
| Mar 19, 2026 | 2.36 | 2.37 | 2.16 | 2.30 | 2.30 | -4.17% | 1,801,829 |
| Mar 18, 2026 | 2.54 | 2.56 | 2.34 | 2.40 | 2.40 | -10.11% | 1,008,150 |
| Mar 17, 2026 | 2.21 | 2.69 | 2.21 | 2.67 | 2.67 | 15.58% | 2,883,915 |
| Mar 16, 2026 | 2.58 | 2.95 | 2.20 | 2.31 | 2.31 | -2.94% | 14,755,847 |
| Mar 13, 2026 | 2.13 | 2.47 | 2.13 | 2.38 | 2.38 | 10.19% | 2,048,440 |
| Mar 12, 2026 | 1.88 | 2.25 | 1.85 | 2.16 | 2.16 | 12.50% | 3,322,413 |
| Mar 11, 2026 | 1.95 | 2.07 | 1.83 | 1.92 | 1.92 | 20.00% | 44,589,615 |
| Mar 10, 2026 | 1.53 | 1.65 | 1.53 | 1.60 | 1.60 | 2.56% | 390,772 |
| Mar 9, 2026 | 1.46 | 1.64 | 1.45 | 1.56 | 1.56 | 5.41% | 357,688 |
| Mar 6, 2026 | 1.50 | 1.53 | 1.45 | 1.48 | 1.48 | -0.67% | 223,011 |
| Mar 5, 2026 | 1.59 | 1.63 | 1.45 | 1.49 | 1.49 | -5.10% | 276,546 |
| Mar 4, 2026 | 1.49 | 1.65 | 1.49 | 1.57 | 1.57 | 5.37% | 597,420 |
| Mar 3, 2026 | 1.46 | 1.54 | 1.41 | 1.49 | 1.49 | -1.32% | 324,373 |
| Mar 2, 2026 | 1.47 | 1.56 | 1.42 | 1.51 | 1.51 | -1.31% | 268,046 |
| Feb 27, 2026 | 1.54 | 1.56 | 1.49 | 1.53 | 1.53 | -2.55% | 182,882 |
| Feb 26, 2026 | 1.54 | 1.60 | 1.51 | 1.57 | 1.57 | 0.64% | 204,805 |
| Feb 25, 2026 | 1.48 | 1.57 | 1.47 | 1.56 | 1.56 | 6.85% | 326,101 |
| Feb 24, 2026 | 1.37 | 1.47 | 1.33 | 1.46 | 1.46 | 5.80% | 382,213 |
| Feb 23, 2026 | 1.41 | 1.42 | 1.34 | 1.38 | 1.38 | -3.50% | 395,575 |
| Feb 20, 2026 | 1.47 | 1.50 | 1.41 | 1.43 | 1.43 | -5.30% | 359,543 |
| Feb 19, 2026 | 1.45 | 1.51 | 1.41 | 1.51 | 1.51 | 3.42% | 331,194 |
| Feb 18, 2026 | 1.46 | 1.50 | 1.44 | 1.46 | 1.46 | 0.69% | 220,495 |
| Feb 17, 2026 | 1.50 | 1.51 | 1.43 | 1.45 | 1.45 | -4.61% | 376,247 |
| Feb 13, 2026 | 1.45 | 1.56 | 1.45 | 1.52 | 1.52 | 4.83% | 315,897 |
| Feb 12, 2026 | 1.53 | 1.54 | 1.41 | 1.45 | 1.45 | -6.45% | 775,613 |
| Feb 11, 2026 | 1.63 | 1.63 | 1.49 | 1.55 | 1.55 | -4.91% | 495,466 |
| Feb 10, 2026 | 1.66 | 1.71 | 1.61 | 1.63 | 1.63 | -3.55% | 499,812 |
| Feb 9, 2026 | 1.68 | 1.72 | 1.58 | 1.69 | 1.69 | -1.74% | 607,065 |
| Feb 6, 2026 | 1.61 | 1.74 | 1.61 | 1.72 | 1.72 | 7.50% | 609,304 |
| Feb 5, 2026 | 1.67 | 1.67 | 1.53 | 1.60 | 1.60 | -10.11% | 1,110,194 |
| Feb 4, 2026 | 1.89 | 1.93 | 1.75 | 1.78 | 1.78 | -9.18% | 2,033,571 |
| Feb 3, 2026 | 1.96 | 2.10 | 1.82 | 1.96 | 1.96 | 17.37% | 53,553,853 |
| Feb 2, 2026 | 1.72 | 1.80 | 1.66 | 1.67 | 1.67 | -5.11% | 655,782 |
| Jan 30, 2026 | 1.68 | 1.79 | 1.68 | 1.76 | 1.76 | 1.73% | 529,646 |
| Jan 29, 2026 | 1.87 | 1.95 | 1.65 | 1.73 | 1.73 | -11.73% | 1,433,312 |
| Jan 28, 2026 | 1.90 | 2.02 | 1.76 | 1.96 | 1.96 | -2.97% | 2,351,514 |
| Jan 27, 2026 | 2.75 | 2.76 | 1.95 | 2.02 | 2.02 | -2.88% | 79,412,126 |
| Jan 26, 2026 | 2.16 | 2.17 | 2.05 | 2.08 | 2.08 | -6.73% | 172,869 |
| Jan 23, 2026 | 2.35 | 2.35 | 2.20 | 2.23 | 2.23 | -4.70% | 134,495 |
| Jan 22, 2026 | 2.28 | 2.44 | 2.26 | 2.34 | 2.34 | 2.86% | 367,929 |
| Jan 21, 2026 | 2.29 | 2.29 | 2.10 | 2.28 | 2.28 | 2.02% | 307,722 |
| Jan 20, 2026 | 2.29 | 2.30 | 2.20 | 2.23 | 2.23 | -0.45% | 174,355 |
| Jan 16, 2026 | 2.45 | 2.46 | 2.18 | 2.24 | 2.24 | -7.82% | 448,653 |
| Jan 15, 2026 | 2.60 | 2.62 | 2.43 | 2.43 | 2.43 | -6.54% | 243,071 |
| Jan 14, 2026 | 2.54 | 2.62 | 2.54 | 2.60 | 2.60 | 1.56% | 87,565 |
| Jan 13, 2026 | 2.75 | 2.76 | 2.56 | 2.56 | 2.56 | -6.91% | 164,038 |
| Jan 12, 2026 | 2.64 | 2.78 | 2.62 | 2.75 | 2.75 | 4.17% | 152,310 |
| Jan 9, 2026 | 2.58 | 2.72 | 2.55 | 2.64 | 2.64 | 3.13% | 146,076 |
| Jan 8, 2026 | 2.60 | 2.72 | 2.49 | 2.56 | 2.56 | -1.54% | 324,459 |
| Jan 7, 2026 | 2.69 | 2.79 | 2.56 | 2.60 | 2.60 | -3.70% | 197,839 |
| Jan 6, 2026 | 2.92 | 2.92 | 2.63 | 2.70 | 2.70 | -5.59% | 370,471 |
| Jan 5, 2026 | 2.76 | 2.98 | 2.74 | 2.86 | 2.86 | 4.00% | 278,486 |
| Jan 2, 2026 | 2.48 | 2.77 | 2.41 | 2.75 | 2.75 | 15.55% | 462,466 |
| Dec 31, 2025 | 2.46 | 2.48 | 2.23 | 2.38 | 2.38 | -3.25% | 571,653 |
| Dec 30, 2025 | 2.80 | 2.82 | 2.40 | 2.46 | 2.46 | -13.38% | 623,672 |
| Dec 29, 2025 | 2.90 | 2.96 | 2.79 | 2.84 | 2.84 | -2.07% | 192,222 |
| Dec 26, 2025 | 3.04 | 3.06 | 2.85 | 2.90 | 2.90 | -8.52% | 190,118 |
| Dec 24, 2025 | 3.05 | 3.17 | 3.00 | 3.17 | 3.17 | 2.59% | 134,038 |
| Dec 23, 2025 | 3.10 | 3.18 | 3.01 | 3.09 | 3.09 | -2.52% | 157,393 |
| Dec 22, 2025 | 3.17 | 3.38 | 3.15 | 3.17 | 3.17 | -0.94% | 188,375 |
| Dec 19, 2025 | 3.00 | 3.28 | 2.98 | 3.20 | 3.20 | 6.31% | 200,269 |
| Dec 18, 2025 | 2.94 | 3.06 | 2.94 | 3.01 | 3.01 | 1.35% | 181,149 |
| Dec 17, 2025 | 2.95 | 3.12 | 2.91 | 2.97 | 2.97 | 0.68% | 274,756 |
| Dec 16, 2025 | 3.35 | 3.36 | 2.83 | 2.95 | 2.95 | -8.67% | 6,336,404 |
| Dec 15, 2025 | 3.65 | 3.67 | 3.23 | 3.23 | 3.23 | -11.26% | 143,831 |
| Dec 12, 2025 | 3.92 | 4.09 | 3.63 | 3.64 | 3.64 | -7.38% | 129,156 |
| Dec 11, 2025 | 3.95 | 4.10 | 3.82 | 3.93 | 3.93 | -1.75% | 163,711 |
| Dec 10, 2025 | 3.80 | 4.08 | 3.78 | 4.00 | 4.00 | 5.26% | 182,449 |
| Dec 9, 2025 | 3.52 | 3.81 | 3.52 | 3.80 | 3.80 | 5.85% | 135,266 |
| Dec 8, 2025 | 3.76 | 3.76 | 3.53 | 3.59 | 3.59 | -3.75% | 107,347 |
| Dec 5, 2025 | 3.90 | 3.93 | 3.73 | 3.73 | 3.73 | -4.60% | 113,905 |
| Dec 4, 2025 | 3.78 | 3.95 | 3.66 | 3.91 | 3.91 | 3.17% | 150,869 |
| Dec 3, 2025 | 3.37 | 3.96 | 3.31 | 3.79 | 3.79 | 12.80% | 740,397 |