Free Trial

Cingulate (CING) Stock Chart & Stock Price History

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free CING Stock Alerts
$0.86
-0.03 (-3.15%)
(As of 10:36 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Cingulate Stock Price Performance

5 Day
Performance
-10.84%
1 Month
Performance
-14.85%
3 Month
Performance
-28.33%
6 Month
Performance
-88.38%
Year-To-Date
Performance
-88.76%
1 Year
Performance
-96.09%
Receive CING Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Cingulate and its competitors with MarketBeat's FREE daily newsletter

Ad Huge Alerts
This 1 Biotech Stock has been shocking the markets
Save the Date: BioStem's 2024 Q1 Call Coming Up!
Sign Up for the Live Broadcast here

CING Stock Chart for Thursday, May, 9, 2024

CING Chart by TradingView

Cingulate Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$0.89$0.89
+0.15%		$0.93$0.8652,707 shs$5.37 million
05/07/2024$0.87$0.89
+1.84%		$0.92$0.82121,523 shs$5.37 million
05/06/2024$0.96$0.87
-9.73%		$1.04$0.87117,806 shs$5.27 million
05/03/2024$1.12$0.96
-13.88%		$1.15$0.91164,810 shs$5.84 million
05/02/2024$1.04$1.12
+7.69%		$1.16$1.01231,263 shs$6.78 million
05/01/2024$0.93$1.04
+11.37%		$1.04$0.9661,077 shs$6.29 million
04/30/2024$0.87$0.93
+6.83%		$0.96$0.8534,713 shs$4.68 million
04/29/2024$0.88$0.87
-0.68%		$0.89$0.8420,707 shs$4.38 million
04/26/2024$0.87$0.88
+1.71%		$0.93$0.848,653 shs$4.41 million
04/25/2024$0.87$0.87
-0.54%		$0.90$0.8358,104 shs$4.34 million
04/24/2024$0.88$0.87
-0.99%		$0.90$0.8518,528 shs$4.36 million
04/23/2024$0.89$0.88
-0.82%		$0.92$0.8637,342 shs$4.40 million
04/22/2024$0.88$0.89
+0.78%		$0.94$0.8372,593 shs$4.44 million
04/19/2024$0.88$0.88
-0.10%		$0.90$0.83175,709 shs$4.40 million
04/18/2024$0.87$0.88
+0.69%		$0.90$0.8543,767 shs$4.41 million
04/17/2024$0.81$0.87
+7.89%		$0.89$0.83152,633 shs$4.38 million
04/16/2024$0.79$0.81
+3.07%		$0.83$0.8088,041 shs$4.06 million
04/15/2024$0.92$0.79
-14.68%		$0.98$0.75239,034 shs$3.94 million
04/12/2024$0.96$0.92
-3.80%		$0.98$0.9278,031 shs$4.61 million
04/11/2024$1.02$0.96
-6.19%		$1.03$0.92113,800 shs$4.79 million
04/10/2024$1.01$1.02
+0.99%		$1.05$1.0053,964 shs$5.11 million
04/09/2024$1.01$1.01$1.03$1.0067,724 shs$5.06 million
04/08/2024$1.03$1.01
-1.94%		$1.04$1.0048,430 shs$5.06 million
04/05/2024$1.07$1.03
-3.74%		$1.06$0.96126,384 shs$968,000.00
04/04/2024$1.07$1.07$1.10$0.99207,091 shs$1.01 million
04/03/2024$1.07$1.07$1.08$1.03101,700 shs$1.01 million
04/02/2024$1.09$1.07
-1.83%		$1.15$1.00223,199 shs$1.01 million
04/01/2024$1.10$1.09
-0.91%		$1.17$1.05217,362 shs$1.03 million
03/29/2024$1.10$1.10$1.12$1.0874,532 shs$1.03 million
03/28/2024$1.09$1.10
+0.92%		$1.12$1.0874,515 shs$1.03 million
03/27/2024$1.11$1.09
-1.80%		$1.12$1.08135,565 shs$1.03 million
03/26/2024$1.11$1.11$1.15$1.0897,710 shs$1.04 million
03/25/2024$1.16$1.11
-4.31%		$1.17$1.10233,907 shs$1.04 million
03/22/2024$1.08$1.16
+7.41%		$1.25$1.05741,531 shs$1.09 million
03/21/2024$1.08$1.08$1.14$1.0695,778 shs$1.02 million
03/20/2024$1.08$1.08$1.13$1.0690,322 shs$1.02 million
03/19/2024$1.11$1.08
-2.70%		$1.11$1.0384,056 shs$1.01 million
03/18/2024$1.13$1.11
-1.77%		$1.19$1.07179,827 shs$1.04 million
03/15/2024$1.20$1.13
-5.83%		$1.21$1.13172,942 shs$1.06 million
03/14/2024$1.23$1.20
-2.44%		$1.27$1.1799,389 shs$1.12 million
Did You Get Your Free Bitcoin Yet? (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
03/13/2024$1.23$1.23$1.24$1.18358,398 shs$1.16 million
03/12/2024$1.24$1.23
-0.81%		$1.30$1.11142,219 shs$1.16 million
03/11/2024$1.20$1.24
+3.33%		$1.35$1.19459,217 shs$1.17 million
03/08/2024$1.19$1.20
+0.84%		$1.22$1.11148,729 shs$1.13 million
03/07/2024$1.13$1.19
+5.31%		$1.20$1.08206,789 shs$1.12 million
03/06/2024$1.16$1.13
-2.16%		$1.22$1.1190,078 shs$1.06 million
03/05/2024$1.18$1.16
-2.12%		$1.26$1.09217,175 shs$1.09 million
03/04/2024$1.34$1.18
-11.94%		$1.34$1.12302,086 shs$1.11 million
03/01/2024$1.35$1.35
+0.37%		$1.50$1.15623,643 shs$1.27 million
02/29/2024$1.21$1.35
+11.16%		$1.46$1.15773,025 shs$1.26 million
02/28/2024$1.09$1.21
+11.01%		$1.25$1.04333,965 shs$1.14 million
02/27/2024$1.05$1.09
+3.81%		$1.09$1.04117,276 shs$1.03 million
02/26/2024$1.04$1.05
+0.96%		$1.09$1.01155,985 shs$987,000.00
02/23/2024$1.11$1.04
-6.31%		$1.11$1.01203,286 shs$978,000.00
02/22/2024$1.08$1.11
+2.78%		$1.15$1.00356,717 shs$1.04 million
02/21/2024$1.15$1.08
-6.09%		$1.13$1.03445,712 shs$1.02 million
02/20/2024$1.16$1.15
-0.86%		$1.20$1.12185,520 shs$1.08 million
02/19/2024$1.16$1.16$1.20$1.09146,100 shs$1.09 million
02/16/2024$1.16$1.16$1.20$1.09146,045 shs$1.09 million
02/15/2024$1.16$1.16$1.20$1.13160,633 shs$1.09 million
02/14/2024$1.17$1.16
-0.85%		$1.20$1.10176,862 shs$1.09 million
02/13/2024$1.12$1.17
+4.46%		$1.26$1.10332,520 shs$1.10 million
02/12/2024$1.20$1.12
-6.67%		$1.25$1.06266,395 shs$1.05 million
02/09/2024$1.25$1.20
-4.00%		$1.24$1.14213,772 shs$1.13 million
02/08/2024$1.09$1.25
+14.68%		$1.28$1.04615,167 shs$1.18 million

Related Companies:
This page (NASDAQ:CING) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Proof that the Musk/Bezos rivalry is about to hit a new level
InvestorPlace
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders