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)

3.990 +0.050 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 3.980 4.070 3.904 3.990 79,602 +0.05(+1.27%)
Aug 28, 2025 4.220 4.227 3.880 3.940 240,359 -0.24(-5.74%)
Aug 27, 2025 4.360 4.372 4.160 4.180 77,162 -0.12(-2.79%)
Aug 26, 2025 4.190 4.430 4.120 4.300 144,027 +0.09(+2.26%)
Aug 25, 2025 4.260 4.280 4.110 4.205 106,049 +0.01(+0.36%)
Aug 22, 2025 4.020 4.190 3.953 4.190 133,686 +0.20(+5.01%)
Aug 21, 2025 3.910 4.190 3.810 3.990 137,714 +0.09(+2.31%)
Aug 20, 2025 3.840 3.922 3.710 3.900 77,206 +0.14(+3.72%)
Aug 19, 2025 4.150 4.189 3.750 3.760 175,921 -0.40(-9.62%)
Aug 18, 2025 4.010 4.210 3.960 4.160 64,609 +0.12(+2.97%)
Aug 15, 2025 4.290 4.307 3.910 4.040 116,170 -0.09(-2.18%)
Aug 14, 2025 3.930 4.310 3.820 4.130 368,583 +0.45(+12.23%)
Aug 13, 2025 4.020 4.126 3.500 3.680 473,262 -0.41(-10.02%)
Aug 12, 2025 4.150 4.300 4.030 4.090 169,360 +0.04(+0.99%)
Aug 11, 2025 4.230 4.250 4.020 4.050 92,600 -0.12(-2.88%)
Aug 08, 2025 4.280 4.380 4.010 4.170 162,087 -0.04(-0.95%)
Aug 07, 2025 4.650 4.650 4.200 4.210 121,026 -0.31(-6.86%)
Aug 06, 2025 5.300 5.300 4.240 4.520 408,317 -0.90(-16.61%)
Aug 05, 2025 5.460 5.556 5.282 5.420 60,028 -0.19(-3.39%)
Aug 04, 2025 5.130 5.740 4.850 5.610 162,845 +0.51(+10.00%)
Aug 01, 2025 5.080 5.140 4.800 5.100 64,182 -0.08(-1.54%)
Jul 31, 2025 5.240 5.400 5.100 5.180 60,912 -0.01(-0.19%)
Jul 30, 2025 5.230 5.399 5.130 5.190 94,956 +0.03(+0.58%)
Jul 29, 2025 5.400 5.400 4.950 5.160 258,028 -0.06(-1.15%)
Jul 28, 2025 5.500 5.535 5.210 5.220 54,974 -0.28(-5.09%)
Jul 25, 2025 5.370 5.600 5.286 5.500 57,789 +0.13(+2.42%)
Jul 24, 2025 5.590 5.590 5.320 5.370 112,355 -0.20(-3.59%)
Jul 23, 2025 5.710 5.750 5.520 5.570 114,051 -0.16(-2.79%)
Jul 22, 2025 5.790 5.839 5.410 5.730 241,489 +0.07(+1.24%)
Jul 21, 2025 5.180 6.010 5.180 5.660 273,005 +0.49(+9.48%)
Jul 18, 2025 4.870 5.250 4.770 5.170 154,634 +0.36(+7.48%)
Jul 17, 2025 4.770 5.000 4.650 4.810 120,430 +0.09(+1.91%)
Jul 16, 2025 4.440 4.750 4.410 4.720 97,980 +0.20(+4.42%)
Jul 15, 2025 4.730 4.780 4.410 4.520 82,423 -0.21(-4.44%)
Jul 14, 2025 4.360 4.800 4.350 4.730 187,249 +0.38(+8.74%)
Jul 11, 2025 4.360 4.430 4.250 4.350 81,495 -0.08(-1.81%)
Jul 10, 2025 4.600 4.600 4.410 4.430 33,064 -0.10(-2.21%)
Jul 09, 2025 4.490 4.690 4.450 4.530 75,351 +0.02(+0.44%)
Jul 08, 2025 4.520 4.597 4.440 4.510 102,742 +0.09(+2.04%)
Jul 07, 2025 4.570 4.630 4.260 4.420 115,555 +0.14(+3.27%)
Jul 03, 2025 4.350 4.490 4.272 4.280 40,442 -0.06(-1.38%)
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%)
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.