CING - Cingulate Inc.
4.01
-0.080 -1.995%
Share volume: 168,923
Last Updated: 05-09-2025
Pharmaceutical Products/Pharmaceutical Preparations:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$4.09
-0.08
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $4.04 | $4.04 | $4.15 | $4.15 | $3.75 | $3.75 | $4.01 | $4.01 | 168,923 | $168,923.00 |
| 05-08-2025 | $3.93 | $3.93 | $4.14 | $4.14 | $3.93 | $3.93 | $4.09 | $4.09 | 52,475 | $52,475.00 |
| 05-07-2025 | $4.16 | $4.16 | $4.17 | $4.17 | $3.90 | $3.90 | $3.94 | $3.94 | 98,007 | $98,007.00 |
| 05-06-2025 | $4.14 | $4.14 | $4.21 | $4.21 | $4.00 | $4.00 | $4.05 | $4.05 | 173,528 | $173,528.00 |
| 05-05-2025 | $4.28 | $4.28 | $4.31 | $4.31 | $4.02 | $4.02 | $4.08 | $4.08 | 54,234 | $54,234.00 |
| 05-02-2025 | $4.30 | $4.30 | $4.41 | $4.41 | $4.25 | $4.25 | $4.32 | $4.32 | 39,054 | $39,054.00 |
| 05-01-2025 | $4.28 | $4.28 | $4.32 | $4.32 | $4.14 | $4.14 | $4.30 | $4.30 | 28,228 | $28,228.00 |
| 04-30-2025 | $4.16 | $4.16 | $4.33 | $4.33 | $4.00 | $4.00 | $4.21 | $4.21 | 124,423 | $124,423.00 |
| 04-29-2025 | $4.27 | $4.27 | $4.40 | $4.40 | $4.03 | $4.03 | $4.18 | $4.18 | 256,880 | $256,880.00 |
| 04-28-2025 | $4.30 | $4.30 | $4.46 | $4.46 | $4.22 | $4.22 | $4.35 | $4.35 | 111,052 | $111,052.00 |
