ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Cyngn Inc. - Common stock (NQ:CYN)

6.700 -0.610 (-8.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2025 7.010 7.095 6.650 6.700 380,450 -0.61(-8.34%)
Jul 31, 2025 7.700 7.792 7.310 7.310 297,006 -0.37(-4.82%)
Jul 30, 2025 7.590 8.015 7.510 7.680 217,385 -0.16(-2.04%)
Jul 29, 2025 8.210 8.210 7.630 7.840 460,719 -0.37(-4.51%)
Jul 28, 2025 8.770 8.825 8.180 8.210 543,707 -0.68(-7.65%)
Jul 25, 2025 9.170 9.260 8.630 8.890 779,539 -0.49(-5.22%)
Jul 24, 2025 9.090 10.04 8.800 9.380 1,097,175 +0.29(+3.19%)
Jul 23, 2025 9.160 9.550 8.895 9.090 592,914 -0.15(-1.62%)
Jul 22, 2025 8.470 9.380 8.410 9.240 808,537 +0.51(+5.84%)
Jul 21, 2025 8.550 9.090 8.400 8.730 774,913 +0.12(+1.39%)
Jul 18, 2025 8.800 9.090 8.200 8.610 857,704 -0.22(-2.49%)
Jul 17, 2025 9.110 9.170 8.570 8.830 1,043,559 -0.29(-3.13%)
Jul 16, 2025 9.160 9.720 9.010 9.115 936,161 -0.03(-0.27%)
Jul 15, 2025 9.400 9.630 9.000 9.140 927,769 -0.27(-2.87%)
Jul 14, 2025 9.660 9.840 9.261 9.410 925,975 -0.49(-4.95%)
Jul 11, 2025 9.190 12.22 8.800 9.900 4,156,903 +0.66(+7.14%)
Jul 10, 2025 10.00 10.15 9.110 9.240 1,648,761 -1.11(-10.72%)
Jul 09, 2025 11.07 11.18 10.23 10.35 1,463,402 -0.77(-6.92%)
Jul 08, 2025 12.27 12.43 10.82 11.12 1,900,790 -1.44(-11.46%)
Jul 07, 2025 12.90 12.98 12.14 12.56 1,242,260 -0.29(-2.26%)
Jul 03, 2025 13.86 14.20 12.75 12.85 2,583,502 -1.47(-10.27%)
Jul 02, 2025 15.79 17.20 13.70 14.32 24,539,114 +1.52(+11.87%)
Jul 01, 2025 13.44 14.01 12.20 12.80 3,550,115 -1.60(-11.11%)
Jun 30, 2025 14.12 14.78 12.90 14.40 7,565,594 -1.93(-11.82%)
Jun 27, 2025 21.89 24.68 15.10 16.33 65,978,092 +2.73(+20.07%)
Jun 26, 2025 16.40 41.54 11.33 13.60 139,808,032 +8.59(+171.46%)
Jun 25, 2025 4.200 5.010 4.113 5.010 167,813 +0.86(+20.72%)
Jun 24, 2025 4.070 4.190 4.070 4.150 12,789 +0.09(+2.22%)
Jun 23, 2025 4.010 4.120 3.936 4.060 32,744 +0.06(+1.50%)
Jun 20, 2025 4.100 4.119 4.000 4.000 20,468 -0.09(-2.32%)
Jun 18, 2025 4.210 4.210 4.070 4.095 18,240 -0.12(-2.73%)
Jun 17, 2025 4.200 4.360 4.200 4.210 25,074 -0.05(-1.15%)
Jun 16, 2025 4.310 4.480 4.240 4.259 15,936 -0.07(-1.64%)
Jun 13, 2025 4.400 4.519 4.285 4.330 15,504 -0.19(-4.20%)
Jun 12, 2025 4.570 4.750 4.410 4.520 9,213 -0.07(-1.53%)
Jun 11, 2025 4.830 4.830 4.570 4.590 15,279 -0.19(-3.97%)
Jun 10, 2025 4.800 4.800 4.600 4.780 11,394 +0.08(+1.70%)
Jun 09, 2025 4.760 4.810 4.550 4.700 17,007 -0.12(-2.49%)
Jun 06, 2025 4.970 4.970 4.711 4.820 38,095 -0.09(-1.83%)
Jun 05, 2025 4.940 5.000 4.780 4.910 14,276 -0.04(-0.81%)
Jun 04, 2025 4.860 5.000 4.700 4.950 36,748 +0.01(+0.20%)
Jun 03, 2025 4.910 4.990 4.820 4.940 16,042 +0.04(+0.82%)
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.