ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Cingulate Inc. - Common Stock (NQ:CING)

4.280 -0.060 (-1.38%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 02, 2025 4.160 4.350 4.050 4.340 51,906 +0.20(+4.83%)
Jul 01, 2025 4.140 4.140 3.970 4.140 59,236 +0.07(+1.72%)
Jun 30, 2025 4.100 4.155 4.060 4.070 47,367 +0.02(+0.49%)
Jun 27, 2025 4.150 4.195 4.000 4.050 48,605 -0.05(-1.22%)
Jun 26, 2025 4.150 4.260 4.000 4.100 97,893 -0.01(-0.24%)
Jun 25, 2025 4.100 4.200 4.000 4.110 78,605 +0.03(+0.74%)
Jun 24, 2025 4.050 4.246 4.050 4.080 85,786 +0.04(+0.99%)
Jun 23, 2025 4.150 4.182 3.900 4.040 161,936 -0.10(-2.42%)
Jun 20, 2025 4.500 4.545 4.000 4.140 152,504 -0.31(-6.97%)
Jun 18, 2025 4.400 4.690 4.350 4.450 147,688 +0.00(+0.00%)
Jun 17, 2025 4.460 4.580 4.261 4.450 102,910 -0.06(-1.33%)
Jun 16, 2025 4.200 4.570 4.200 4.510 155,060 +0.31(+7.38%)
Jun 13, 2025 4.300 4.460 4.120 4.200 66,890 -0.20(-4.55%)
Jun 12, 2025 4.300 4.650 4.220 4.400 183,613 -0.23(-4.97%)
Jun 11, 2025 4.960 4.960 4.620 4.630 147,330 -0.32(-6.46%)
Jun 10, 2025 4.580 5.493 4.580 4.950 282,237 +0.41(+9.03%)
Jun 09, 2025 4.420 4.580 4.210 4.540 75,633 +0.18(+4.13%)
Jun 06, 2025 4.130 4.400 4.130 4.360 80,690 +0.12(+2.71%)
Jun 05, 2025 4.260 4.300 4.140 4.245 60,385 +0.00(+0.12%)
Jun 04, 2025 4.050 4.240 3.990 4.240 85,312 +0.26(+6.53%)
Jun 03, 2025 3.960 4.080 3.920 3.980 63,569 +0.00(+0.00%)
Jun 02, 2025 3.900 4.000 3.810 3.980 108,713 +0.06(+1.53%)
May 30, 2025 3.980 4.040 3.860 3.920 91,535 -0.07(-1.75%)
May 29, 2025 3.980 4.085 3.880 3.990 103,995 -0.01(-0.25%)
May 28, 2025 3.810 4.049 3.700 4.000 286,370 +0.33(+8.99%)
May 27, 2025 3.730 3.740 3.541 3.670 147,865 +0.01(+0.27%)
May 23, 2025 3.480 3.680 3.400 3.660 162,193 +0.13(+3.68%)
May 22, 2025 3.400 3.570 3.280 3.530 201,930 +0.20(+6.01%)
May 21, 2025 3.600 3.630 3.300 3.330 285,128 -0.29(-8.01%)
May 20, 2025 3.740 4.010 3.535 3.620 2,103,459 -0.19(-4.99%)
May 19, 2025 3.810 4.007 3.720 3.810 59,296 -0.01(-0.26%)
May 16, 2025 3.940 3.966 3.750 3.820 110,970 -0.05(-1.16%)
May 15, 2025 4.150 4.250 3.850 3.865 147,391 -0.38(-9.06%)
May 14, 2025 3.950 4.350 3.820 4.250 523,787 +0.34(+8.70%)
May 13, 2025 3.980 4.350 3.830 3.910 171,305 -0.07(-1.76%)
May 12, 2025 4.000 4.080 3.888 3.980 42,342 -0.03(-0.75%)
May 09, 2025 4.040 4.150 3.750 4.010 171,324 -0.08(-1.96%)
May 08, 2025 3.930 4.140 3.925 4.090 52,443 +0.15(+3.81%)
May 07, 2025 4.160 4.166 3.900 3.940 98,007 -0.11(-2.72%)
May 06, 2025 4.140 4.210 4.000 4.050 173,528 -0.03(-0.61%)
May 05, 2025 4.280 4.310 4.020 4.075 54,134 -0.25(-5.67%)
May 02, 2025 4.300 4.410 4.250 4.320 39,054 +0.02(+0.47%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.