Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Cingulate Inc. - Common Stock (NQ:CING)

3.990 +0.070 (+1.79%)
Streaming Delayed Price Updated: 10:16 AM EDT, Oct 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2025 3.880 3.934 3.800 3.920 100,131 +0.03(+0.77%)
Sep 29, 2025 3.880 3.950 3.820 3.890 101,879 +0.08(+2.10%)
Sep 26, 2025 3.730 3.856 3.700 3.810 92,667 +0.02(+0.53%)
Sep 25, 2025 3.750 3.850 3.700 3.790 60,136 -0.04(-1.04%)
Sep 24, 2025 3.730 3.870 3.680 3.830 227,262 +0.18(+4.93%)
Sep 23, 2025 3.800 3.890 3.650 3.650 123,245 -0.17(-4.45%)
Sep 22, 2025 3.580 3.840 3.470 3.820 231,618 +0.28(+7.91%)
Sep 19, 2025 3.530 3.677 3.460 3.540 244,007 +0.02(+0.57%)
Sep 18, 2025 3.730 3.820 3.515 3.520 295,473 -0.18(-4.86%)
Sep 17, 2025 3.830 3.930 3.620 3.700 488,638 -0.23(-5.85%)
Sep 16, 2025 3.890 4.004 3.860 3.930 65,140 +0.02(+0.51%)
Sep 15, 2025 3.890 3.970 3.850 3.910 61,248 -0.04(-1.01%)
Sep 12, 2025 3.880 4.064 3.850 3.950 78,714 +0.02(+0.51%)
Sep 11, 2025 3.840 4.050 3.840 3.930 152,304 +0.09(+2.34%)
Sep 10, 2025 3.870 3.970 3.775 3.840 110,770 -0.02(-0.52%)
Sep 09, 2025 3.790 3.870 3.700 3.860 88,963 +0.11(+2.93%)
Sep 08, 2025 3.860 4.123 3.720 3.750 96,101 -0.15(-3.85%)
Sep 05, 2025 3.830 3.970 3.809 3.900 147,066 +0.11(+2.90%)
Sep 04, 2025 3.700 3.790 3.605 3.790 72,264 +0.09(+2.43%)
Sep 03, 2025 3.790 3.899 3.620 3.700 176,575 -0.03(-0.80%)
Sep 02, 2025 3.990 3.990 3.710 3.730 173,630 -0.26(-6.52%)
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%)
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.