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. - Warrants (NQ:CINGW)

0.0850 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EST, Feb 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2026 0.0740 0.0950 0.0667 0.0850 27,241 +0.02(+30.77%)
Feb 05, 2026 0.0790 0.0790 0.0650 0.0650 15,529 -0.01(-18.75%)
Feb 04, 2026 0.0700 0.0800 0.0620 0.0800 55,929 +0.00(+0.76%)
Feb 03, 2026 0.1090 0.1090 0.0751 0.0794 34,843 -0.02(-16.51%)
Feb 02, 2026 0.0805 0.0951 0.0726 0.0951 13,654 -0.00(-4.71%)
Jan 30, 2026 0.0931 0.1025 0.0700 0.0998 20,687 +0.01(+10.89%)
Jan 29, 2026 0.0992 0.0992 0.0620 0.0900 79,252 +0.00(+1.35%)
Jan 28, 2026 0.1150 0.1150 0.0887 0.0888 49,251 -0.02(-19.27%)
Jan 27, 2026 0.0881 0.1100 0.0880 0.1100 83,730 +0.00(+0.09%)
Jan 26, 2026 0.0990 0.1099 0.0850 0.1099 24,601 +0.01(+10.01%)
Jan 23, 2026 0.0980 0.1000 0.0805 0.0999 27,053 +0.00(+3.95%)
Jan 22, 2026 0.0921 0.1006 0.0860 0.0961 15,221 -0.02(-16.43%)
Jan 21, 2026 0.1010 0.1150 0.0910 0.1150 75,131 +0.01(+4.55%)
Jan 20, 2026 0.0900 0.1200 0.0800 0.1100 116,273 -0.01(-4.35%)
Jan 16, 2026 0.1190 0.1190 0.0910 0.1150 38,072 +0.01(+13.75%)
Jan 15, 2026 0.0774 0.1200 0.0710 0.1011 117,405 +0.01(+12.33%)
Jan 14, 2026 0.0900 0.0900 0.0620 0.0900 35,686 +0.01(+12.64%)
Jan 13, 2026 0.0777 0.0800 0.0777 0.0799 12,094 -0.00(-0.37%)
Jan 12, 2026 0.0900 0.0900 0.0800 0.0802 32,704 +0.01(+21.70%)
Jan 09, 2026 0.0900 0.0900 0.0659 0.0659 100,514 -0.02(-25.96%)
Jan 08, 2026 0.0600 0.0900 0.0576 0.0890 146,705 +0.01(+15.58%)
Jan 07, 2026 0.0461 0.0770 0.0461 0.0770 37,602 +0.02(+40.00%)
Jan 06, 2026 0.0478 0.0621 0.0456 0.0550 19,700 -0.00(-8.33%)
Jan 05, 2026 0.0650 0.0780 0.0456 0.0600 323,732 +0.00(+0.00%)
Jan 02, 2026 0.0535 0.0600 0.0535 0.0600 1,919 +0.01(+9.69%)
Dec 31, 2025 0.0628 0.0628 0.0547 0.0547 14,019 -0.01(-12.90%)
Dec 30, 2025 0.0625 0.0628 0.0625 0.0628 5,000 +0.00(+6.62%)
Dec 29, 2025 0.0628 0.0628 0.0589 0.0589 34,725 +0.00(+0.17%)
Dec 26, 2025 0.0588 0.0588 0.0588 0.0588 161 -0.00(-1.34%)
Dec 22, 2025 0.0596 0 +0.00(+8.36%)
Dec 19, 2025 0.0535 0.0550 0.0535 0.0550 8,266 +0.00(+3.77%)
Dec 18, 2025 0.0523 0.0550 0.0523 0.0530 102,166 -0.01(-8.62%)
Dec 17, 2025 0.0500 0.0580 0.0500 0.0580 18,101 +0.01(+26.91%)
Dec 16, 2025 0.0700 0.0700 0.0455 0.0457 22,976 -0.03(-39.47%)
Dec 15, 2025 0.0800 0.0800 0.0700 0.0755 26,726 -0.01(-6.79%)
Dec 12, 2025 0.0690 0.0988 0.0601 0.0810 55,449 -0.00(-4.71%)
Dec 11, 2025 0.0498 0.0850 0.0498 0.0850 225,130 +0.05(+129.11%)
Dec 10, 2025 0.0357 0.0393 0.0357 0.0371 34,609 +0.00(+4.21%)
Dec 09, 2025 0.0384 0.0385 0.0350 0.0356 46,071 -0.00(-9.41%)
Dec 08, 2025 0.0374 0.0393 0.0374 0.0393 14,055 +0.00(+2.08%)
Dec 05, 2025 0.0385 0.0385 0.0373 0.0385 10,600 +0.00(+0.00%)
Dec 04, 2025 0.0385 0.0385 0.0385 0.0385 2,000 -0.00(-1.03%)
Dec 03, 2025 0.0380 0.0389 0.0357 0.0389 24,570 +0.01(+24.68%)
Dec 02, 2025 0.0385 0.0390 0.0307 0.0312 47,797 -0.00(-13.33%)
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 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.