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)

0.0327 -0.0007 (-2.10%)
Streaming Delayed Price Updated: 2:09 PM EDT, Mar 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 26, 2026 0.0334 0.0334 0.0334 0.0334 1,000 -0.00(-9.97%)
Mar 25, 2026 0.0389 0.0389 0.0326 0.0371 49,670 +0.00(+11.08%)
Mar 24, 2026 0.0396 0.0397 0.0334 0.0334 4,871 -0.00(-12.79%)
Mar 23, 2026 0.0333 0.0383 0.0333 0.0383 3,978 +0.00(+14.33%)
Mar 20, 2026 0.0331 0.0425 0.0331 0.0335 31,771 -0.01(-18.29%)
Mar 19, 2026 0.0358 0.0419 0.0337 0.0410 10,600 +0.00(+9.33%)
Mar 18, 2026 0.0489 0.0489 0.0375 0.0375 52,915 -0.01(-24.85%)
Mar 17, 2026 0.0500 0.0550 0.0428 0.0499 18,735 -0.00(-4.95%)
Mar 16, 2026 0.0365 0.0600 0.0365 0.0525 105,681 +0.00(+5.00%)
Mar 13, 2026 0.0546 0.0589 0.0500 0.0500 12,213 -0.00(-0.20%)
Mar 12, 2026 0.0550 0.0550 0.0468 0.0501 23,225 -0.01(-9.07%)
Mar 11, 2026 0.0600 0.0680 0.0436 0.0551 136,084 -0.00(-8.32%)
Mar 10, 2026 0.0398 0.0650 0.0377 0.0601 219,371 +0.02(+62.87%)
Mar 09, 2026 0.0327 0.0369 0.0314 0.0369 48,510 +0.00(+6.34%)
Mar 06, 2026 0.0400 0.0400 0.0316 0.0347 46,238 -0.01(-13.47%)
Mar 05, 2026 0.0401 0.0401 0.0401 0.0401 2,728 -0.00(-8.66%)
Mar 03, 2026 0.0439 30 +0.00(+12.28%)
Feb 26, 2026 0.0391 40 -0.00(-9.91%)
Feb 25, 2026 0.0383 0.0511 0.0383 0.0434 20,649 -0.00(-1.14%)
Feb 24, 2026 0.0512 0.0512 0.0439 0.0439 21,450 -0.01(-11.85%)
Feb 23, 2026 0.0508 0.0512 0.0498 0.0498 10,728 +0.01(+14.75%)
Feb 20, 2026 0.0441 0.0511 0.0434 0.0434 7,793 -0.00(-1.81%)
Feb 19, 2026 0.0699 0.0699 0.0442 0.0442 5,550 -0.00(-9.61%)
Feb 18, 2026 0.0445 0.0500 0.0430 0.0489 186,448 -0.01(-14.96%)
Feb 13, 2026 0.0575 0 +0.02(+35.93%)
Feb 12, 2026 0.0451 0.0509 0.0420 0.0423 82,135 -0.01(-13.85%)
Feb 11, 2026 0.0700 0.0725 0.0450 0.0491 76,931 -0.03(-37.29%)
Feb 10, 2026 0.0840 0.0840 0.0783 0.0783 5,458 +0.01(+11.54%)
Feb 09, 2026 0.0998 0.0998 0.0620 0.0702 24,796 -0.01(-17.41%)
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%)
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.