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)

6.280 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 26, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 26, 2026 6.300 6.610 6.140 6.280 303,956 -0.08(-1.26%)
Mar 25, 2026 6.760 6.890 6.200 6.360 534,519 -0.35(-5.22%)
Mar 24, 2026 6.930 6.980 6.310 6.710 577,389 -0.22(-3.17%)
Mar 23, 2026 7.150 7.360 6.684 6.930 555,486 -0.45(-6.10%)
Mar 20, 2026 7.080 7.990 6.600 7.380 1,184,021 -0.13(-1.73%)
Mar 19, 2026 8.050 8.200 6.900 7.510 1,117,962 -0.53(-6.59%)
Mar 18, 2026 11.02 11.10 7.810 8.040 2,210,427 -3.62(-31.05%)
Mar 17, 2026 11.05 11.89 10.40 11.66 1,173,966 +0.94(+8.77%)
Mar 16, 2026 10.00 10.90 9.252 10.72 2,107,985 +2.03(+23.36%)
Mar 13, 2026 9.300 9.480 8.500 8.690 540,259 -0.43(-4.71%)
Mar 12, 2026 8.600 9.430 8.350 9.120 685,517 +0.61(+7.17%)
Mar 11, 2026 7.830 8.850 7.830 8.510 649,675 +0.64(+8.13%)
Mar 10, 2026 7.000 7.910 6.910 7.870 493,416 +1.02(+14.89%)
Mar 09, 2026 6.290 7.000 6.200 6.850 417,085 +0.42(+6.53%)
Mar 06, 2026 6.330 6.600 6.130 6.430 348,600 -0.13(-1.98%)
Mar 05, 2026 6.720 7.000 6.510 6.560 311,163 -0.16(-2.38%)
Mar 04, 2026 6.310 6.880 6.300 6.720 247,518 +0.41(+6.50%)
Mar 03, 2026 6.400 6.540 6.170 6.310 301,392 -0.23(-3.52%)
Mar 02, 2026 6.070 6.690 5.950 6.540 276,404 +0.27(+4.31%)
Feb 27, 2026 6.450 6.502 6.080 6.270 348,866 -0.22(-3.39%)
Feb 26, 2026 6.840 6.880 6.430 6.490 390,693 -0.32(-4.70%)
Feb 25, 2026 6.450 7.150 6.400 6.810 436,128 +0.47(+7.41%)
Feb 24, 2026 6.090 6.390 5.910 6.340 307,218 +0.25(+4.11%)
Feb 23, 2026 5.890 6.250 5.750 6.090 321,941 +0.20(+3.40%)
Feb 20, 2026 6.010 6.200 5.800 5.890 207,568 -0.16(-2.64%)
Feb 19, 2026 6.160 6.250 5.800 6.050 268,492 -0.18(-2.89%)
Feb 18, 2026 5.830 6.280 5.750 6.230 268,825 +0.41(+7.04%)
Feb 17, 2026 5.760 5.969 5.530 5.820 385,684 -0.18(-3.00%)
Feb 13, 2026 6.150 6.520 5.860 6.000 256,590 -0.22(-3.54%)
Feb 12, 2026 6.460 6.535 6.050 6.220 309,420 -0.35(-5.33%)
Feb 11, 2026 7.090 7.190 6.490 6.570 449,982 -0.25(-3.67%)
Feb 10, 2026 7.140 7.400 6.795 6.820 275,987 -0.40(-5.54%)
Feb 09, 2026 7.780 7.920 6.980 7.220 587,494 -0.48(-6.23%)
Feb 06, 2026 6.750 7.750 6.530 7.700 535,663 +1.21(+18.64%)
Feb 05, 2026 6.140 7.500 6.140 6.490 912,619 +0.24(+3.84%)
Feb 04, 2026 6.300 6.520 6.020 6.250 263,805 +0.02(+0.32%)
Feb 03, 2026 6.110 6.280 5.980 6.230 248,111 +0.12(+1.96%)
Feb 02, 2026 5.740 6.245 5.700 6.110 233,337 +0.37(+6.45%)
Jan 30, 2026 5.660 5.890 5.470 5.740 190,186 +0.02(+0.35%)
Jan 29, 2026 5.850 5.885 5.510 5.720 243,062 -0.19(-3.21%)
Jan 28, 2026 6.190 6.670 5.700 5.910 494,203 +0.02(+0.34%)
Jan 27, 2026 5.050 5.990 5.050 5.890 476,452 +0.85(+16.87%)
Jan 26, 2026 4.980 5.330 4.800 5.040 527,407 +0.16(+3.28%)
Jan 23, 2026 5.330 5.430 4.840 4.880 562,056 -0.49(-9.12%)
Jan 22, 2026 5.600 5.640 5.170 5.370 328,811 -0.16(-2.89%)
Jan 21, 2026 5.960 6.096 5.410 5.530 346,785 -0.37(-6.27%)
Jan 20, 2026 5.510 6.740 5.360 5.900 569,896 +0.29(+5.17%)
Jan 16, 2026 5.440 5.760 5.280 5.610 206,298 +0.17(+3.12%)
Jan 15, 2026 4.980 5.630 4.830 5.440 351,201 +0.48(+9.68%)
Jan 14, 2026 4.920 5.050 4.880 4.960 62,023 +0.04(+0.81%)
Jan 13, 2026 4.900 5.067 4.710 4.920 99,227 +0.05(+1.03%)
Jan 12, 2026 4.630 5.010 4.410 4.870 261,847 +0.24(+5.18%)
Jan 09, 2026 5.010 5.130 4.600 4.630 438,351 -0.45(-8.86%)
Jan 08, 2026 4.930 5.448 4.880 5.080 618,485 +0.11(+2.21%)
Jan 07, 2026 4.680 5.075 4.600 4.970 188,305 +0.29(+6.20%)
Jan 06, 2026 4.750 4.980 4.500 4.680 270,897 -0.07(-1.47%)
Jan 05, 2026 4.340 4.764 4.300 4.750 273,912 +0.37(+8.45%)
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.