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)

5.500 +0.230 (+4.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 13, 2025 5.400 5.640 5.180 5.500 245,789 +0.23(+4.36%)
Oct 10, 2025 5.920 6.180 5.260 5.270 782,252 -0.66(-11.13%)
Oct 09, 2025 5.930 6.100 5.830 5.930 236,734 -0.06(-1.00%)
Oct 08, 2025 6.130 6.350 5.910 5.990 313,873 -0.12(-1.96%)
Oct 07, 2025 6.320 6.610 5.950 6.110 474,447 -0.21(-3.32%)
Oct 06, 2025 6.630 6.660 6.160 6.320 374,052 -0.04(-0.63%)
Oct 03, 2025 6.270 6.820 6.140 6.360 628,641 +0.14(+2.25%)
Oct 02, 2025 5.830 6.360 5.830 6.220 265,237 +0.39(+6.69%)
Oct 01, 2025 6.000 6.140 5.810 5.830 306,073 -0.20(-3.32%)
Sep 30, 2025 6.030 6.300 5.800 6.030 231,168 +0.03(+0.50%)
Sep 29, 2025 5.710 6.100 5.710 6.000 204,960 +0.32(+5.63%)
Sep 26, 2025 5.760 5.805 5.520 5.680 101,242 -0.10(-1.73%)
Sep 25, 2025 5.730 5.850 5.510 5.780 182,238 -0.19(-3.18%)
Sep 24, 2025 6.030 6.230 5.940 5.970 198,847 -0.02(-0.33%)
Sep 23, 2025 6.130 6.231 5.922 5.990 270,874 -0.08(-1.32%)
Sep 22, 2025 5.680 6.200 5.560 6.070 503,727 +0.44(+7.82%)
Sep 19, 2025 5.690 5.750 5.530 5.630 435,142 +0.06(+1.08%)
Sep 18, 2025 5.670 5.920 5.510 5.570 328,581 +0.09(+1.64%)
Sep 17, 2025 5.230 5.850 5.230 5.480 339,218 +0.26(+4.98%)
Sep 16, 2025 5.410 5.493 5.200 5.220 194,212 -0.27(-4.92%)
Sep 15, 2025 5.400 5.569 5.300 5.490 167,480 +0.07(+1.29%)
Sep 12, 2025 5.490 5.530 5.294 5.420 163,424 -0.04(-0.73%)
Sep 11, 2025 5.270 5.480 5.250 5.460 253,245 +0.20(+3.80%)
Sep 10, 2025 5.200 5.390 5.200 5.260 143,013 -0.08(-1.50%)
Sep 09, 2025 5.400 5.453 5.202 5.340 155,797 +0.04(+0.75%)
Sep 08, 2025 5.510 5.540 5.200 5.300 228,391 -0.35(-6.19%)
Sep 05, 2025 5.070 5.680 5.070 5.650 280,116 +0.55(+10.78%)
Sep 04, 2025 5.180 5.190 5.020 5.100 174,128 -0.09(-1.73%)
Sep 03, 2025 5.210 5.370 5.100 5.190 169,845 -0.02(-0.38%)
Sep 02, 2025 5.330 5.583 5.060 5.210 387,951 -0.26(-4.75%)
Aug 29, 2025 5.900 5.988 5.470 5.470 185,824 -0.47(-7.91%)
Aug 28, 2025 6.010 6.120 5.900 5.940 144,302 -0.07(-1.16%)
Aug 27, 2025 5.760 6.179 5.712 6.010 317,730 +0.26(+4.52%)
Aug 26, 2025 6.140 6.300 5.710 5.750 427,539 -0.39(-6.35%)
Aug 25, 2025 5.950 6.310 5.710 6.140 303,520 +0.17(+2.85%)
Aug 22, 2025 5.430 6.000 5.415 5.970 363,758 +0.54(+9.94%)
Aug 21, 2025 5.330 5.460 5.180 5.430 159,140 +0.04(+0.74%)
Aug 20, 2025 5.170 5.430 4.960 5.390 414,965 -0.09(-1.64%)
Aug 19, 2025 5.580 5.640 5.220 5.480 553,969 -0.16(-2.84%)
Aug 18, 2025 5.850 5.950 5.610 5.640 439,123 -0.31(-5.21%)
Aug 15, 2025 6.060 6.150 5.900 5.950 273,531 -0.22(-3.57%)
Aug 14, 2025 6.190 6.438 6.050 6.170 438,405 -0.29(-4.49%)
Aug 13, 2025 6.340 6.649 6.180 6.460 493,024 +0.34(+5.56%)
Aug 12, 2025 6.650 6.760 6.000 6.120 545,060 -0.46(-6.99%)
Aug 11, 2025 6.620 6.730 6.330 6.580 379,666 -0.02(-0.30%)
Aug 08, 2025 6.670 6.780 6.080 6.600 784,342 -0.09(-1.35%)
Aug 07, 2025 6.850 7.550 6.560 6.690 592,958 +0.10(+1.52%)
Aug 06, 2025 7.000 7.090 6.500 6.590 464,592 -0.34(-4.91%)
Aug 05, 2025 7.110 7.200 6.850 6.930 236,126 -0.27(-3.75%)
Aug 04, 2025 6.770 7.200 6.600 7.200 431,173 +0.50(+7.46%)
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.