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)

3.940 -0.010 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 4, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2025 3.950 3.980 3.800 3.940 137,422 -0.01(-0.25%)
Dec 03, 2025 3.930 3.990 3.850 3.950 84,208 +0.06(+1.54%)
Dec 02, 2025 3.670 3.980 3.670 3.890 109,978 +0.27(+7.46%)
Dec 01, 2025 3.570 3.670 3.570 3.620 53,916 -0.11(-2.95%)
Nov 28, 2025 3.660 3.794 3.600 3.730 152,848 +0.06(+1.63%)
Nov 26, 2025 3.680 3.720 3.620 3.670 87,245 -0.02(-0.54%)
Nov 25, 2025 3.510 3.715 3.400 3.690 139,698 +0.16(+4.53%)
Nov 24, 2025 3.500 3.576 3.450 3.530 70,676 +0.00(+0.00%)
Nov 21, 2025 3.440 3.690 3.410 3.530 100,506 +0.07(+2.02%)
Nov 20, 2025 3.490 3.580 3.440 3.460 59,298 +0.04(+1.17%)
Nov 19, 2025 3.420 3.515 3.410 3.420 44,823 +0.04(+1.18%)
Nov 18, 2025 3.270 3.430 3.250 3.380 94,232 +0.05(+1.50%)
Nov 17, 2025 3.530 3.650 3.200 3.330 241,209 -0.16(-4.58%)
Nov 14, 2025 3.340 3.610 3.300 3.490 225,298 +0.16(+4.80%)
Nov 13, 2025 3.780 3.780 3.220 3.330 381,086 -0.47(-12.37%)
Nov 12, 2025 3.660 3.805 3.600 3.800 168,826 +0.13(+3.54%)
Nov 11, 2025 3.650 3.700 3.620 3.670 48,205 +0.04(+1.10%)
Nov 10, 2025 3.800 3.800 3.570 3.630 198,600 -0.10(-2.68%)
Nov 07, 2025 3.630 3.755 3.620 3.730 55,541 +0.05(+1.36%)
Nov 06, 2025 3.850 3.850 3.680 3.680 33,338 -0.14(-3.66%)
Nov 05, 2025 3.670 3.905 3.652 3.820 245,414 +0.12(+3.24%)
Nov 04, 2025 3.770 3.800 3.660 3.700 65,961 -0.10(-2.63%)
Nov 03, 2025 3.740 3.830 3.636 3.800 177,588 +0.01(+0.26%)
Oct 31, 2025 3.610 3.820 3.570 3.790 173,470 +0.18(+4.99%)
Oct 30, 2025 3.570 3.650 3.520 3.610 119,452 +0.05(+1.40%)
Oct 29, 2025 3.690 3.730 3.525 3.560 117,967 -0.08(-2.20%)
Oct 28, 2025 3.850 3.850 3.530 3.640 666,523 -0.12(-3.19%)
Oct 27, 2025 3.800 3.920 3.750 3.760 175,856 -0.10(-2.59%)
Oct 24, 2025 3.750 4.040 3.700 3.860 372,628 +0.28(+7.82%)
Oct 23, 2025 3.690 3.760 3.550 3.580 340,114 -0.07(-1.92%)
Oct 22, 2025 3.840 3.890 3.570 3.650 238,914 -0.20(-5.19%)
Oct 21, 2025 3.800 3.900 3.680 3.850 120,267 +0.04(+1.05%)
Oct 20, 2025 3.750 3.990 3.750 3.810 145,177 +0.11(+2.97%)
Oct 17, 2025 3.800 3.880 3.660 3.700 187,058 -0.10(-2.63%)
Oct 16, 2025 4.000 4.155 3.750 3.800 397,632 -0.20(-5.00%)
Oct 15, 2025 4.170 4.400 3.970 4.000 564,133 -0.15(-3.61%)
Oct 14, 2025 3.960 4.250 3.730 4.150 663,909 +0.10(+2.47%)
Oct 13, 2025 4.150 4.150 3.962 4.050 79,464 -0.06(-1.46%)
Oct 10, 2025 4.340 4.400 4.030 4.110 175,941 -0.24(-5.52%)
Oct 09, 2025 4.160 4.400 4.160 4.350 144,930 +0.14(+3.33%)
Oct 08, 2025 4.180 4.440 4.090 4.210 179,923 +0.06(+1.45%)
Oct 07, 2025 4.040 4.190 3.910 4.150 146,019 +0.06(+1.47%)
Oct 06, 2025 4.200 4.235 4.000 4.090 160,171 -0.09(-2.15%)
Oct 03, 2025 4.040 4.180 4.000 4.180 131,645 +0.12(+2.96%)
Oct 02, 2025 4.170 4.260 4.000 4.060 128,016 -0.13(-3.10%)
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.