CING - Cingulate Inc.
IEX Last Trade
4.75
0 0%
Share volume: 200
Last Updated: Fri 27 Dec 2024 04:18:02 PM CET
Research and Development in the Physical, Engineering, and Life Sciences (except Nanotechnology and Biotechnology) :
1.05%
PREVIOUS CLOSE
CHG
CHG%
$4.75
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $4.80 | $4.80 | $5.10 | $5.10 | $4.68 | $4.68 | $4.86 | $4.86 | 149,470 | $149,294.00 |
| 12/23/2024 | $4.17 | $4.17 | $4.97 | $4.97 | $4.16 | $4.16 | $4.76 | $4.76 | 265,879 | $265,879.00 |
| 12/20/2024 | $4.11 | $4.11 | $4.27 | $4.27 | $4.10 | $4.10 | $4.10 | $4.10 | 84,575 | $77,810.00 |
| 12/19/2024 | $4.32 | $4.32 | $4.32 | $4.32 | $4.08 | $4.08 | $4.10 | $4.10 | 62,882 | $62,882.00 |
| 12/18/2024 | $4.05 | $4.05 | $4.18 | $4.18 | $4.00 | $4.00 | $4.10 | $4.10 | 50,545 | $50,545.00 |
| 12/17/2024 | $4.00 | $4.00 | $4.13 | $4.13 | $4.00 | $4.00 | $4.07 | $4.07 | 67,823 | $67,823.00 |
| 12/16/2024 | $4.29 | $4.29 | $4.29 | $4.29 | $4.00 | $4.00 | $4.03 | $4.03 | 89,273 | $89,273.00 |
| 12/13/2024 | $4.24 | $4.24 | $4.39 | $4.39 | $4.15 | $4.15 | $4.21 | $4.21 | 37,020 | $37,020.00 |