About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Cingulate Inc. - Common Stock (NQ:CING)

6.270 -0.220 (-3.39%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2026 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 (%)
Feb 27, 2026 6.450 6.502 6.080 6.270 348,866 -0.22(-3.39%)
Feb 26, 2026 6.840 6.880 6.430 6.490 390,693 -0.32(-4.70%)
Feb 25, 2026 6.450 7.150 6.400 6.810 436,128 +0.47(+7.41%)
Feb 24, 2026 6.090 6.390 5.910 6.340 307,218 +0.25(+4.11%)
Feb 23, 2026 5.890 6.250 5.750 6.090 321,941 +0.20(+3.40%)
Feb 20, 2026 6.010 6.200 5.800 5.890 207,568 -0.16(-2.64%)
Feb 19, 2026 6.160 6.250 5.800 6.050 268,492 -0.18(-2.89%)
Feb 18, 2026 5.830 6.280 5.750 6.230 268,825 +0.41(+7.04%)
Feb 17, 2026 5.760 5.969 5.530 5.820 385,684 -0.18(-3.00%)
Feb 13, 2026 6.150 6.520 5.860 6.000 256,590 -0.22(-3.54%)
Feb 12, 2026 6.460 6.535 6.050 6.220 309,420 -0.35(-5.33%)
Feb 11, 2026 7.090 7.190 6.490 6.570 449,983 -0.25(-3.67%)
Feb 10, 2026 7.140 7.400 6.795 6.820 275,987 -0.40(-5.54%)
Feb 09, 2026 7.780 7.920 6.980 7.220 587,494 -0.48(-6.23%)
Feb 06, 2026 6.750 7.750 6.530 7.700 535,663 +1.21(+18.64%)
Feb 05, 2026 6.140 7.500 6.140 6.490 912,619 +0.24(+3.84%)
Feb 04, 2026 6.300 6.520 6.020 6.250 263,805 +0.02(+0.32%)
Feb 03, 2026 6.110 6.280 5.980 6.230 248,111 +0.12(+1.96%)
Feb 02, 2026 5.740 6.245 5.700 6.110 233,337 +0.37(+6.45%)
Jan 30, 2026 5.660 5.890 5.470 5.740 190,186 +0.02(+0.35%)
Jan 29, 2026 5.850 5.885 5.510 5.720 243,062 -0.19(-3.21%)
Jan 28, 2026 6.190 6.670 5.700 5.910 496,028 +0.02(+0.34%)
Jan 27, 2026 5.050 5.990 5.050 5.890 476,452 +0.85(+16.87%)
Jan 26, 2026 4.980 5.330 4.800 5.040 527,407 +0.16(+3.28%)
Jan 23, 2026 5.330 5.430 4.840 4.880 562,056 -0.49(-9.12%)
Jan 22, 2026 5.600 5.640 5.170 5.370 328,811 -0.16(-2.89%)
Jan 21, 2026 5.960 6.096 5.410 5.530 346,785 -0.37(-6.27%)
Jan 20, 2026 5.510 6.740 5.360 5.900 569,896 +0.29(+5.17%)
Jan 16, 2026 5.440 5.760 5.280 5.610 206,298 +0.17(+3.12%)
Jan 15, 2026 4.980 5.630 4.830 5.440 351,201 +0.48(+9.68%)
Jan 14, 2026 4.920 5.050 4.880 4.960 62,023 +0.04(+0.81%)
Jan 13, 2026 4.900 5.067 4.710 4.920 99,227 +0.05(+1.03%)
Jan 12, 2026 4.630 5.010 4.410 4.870 261,847 +0.24(+5.18%)
Jan 09, 2026 5.010 5.130 4.600 4.630 438,351 -0.45(-8.86%)
Jan 08, 2026 4.930 5.448 4.880 5.080 618,485 +0.11(+2.21%)
Jan 07, 2026 4.680 5.075 4.600 4.970 188,305 +0.29(+6.20%)
Jan 06, 2026 4.750 4.980 4.500 4.680 270,897 -0.07(-1.47%)
Jan 05, 2026 4.340 4.764 4.300 4.750 273,912 +0.37(+8.45%)
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.
© 2025 FinancialContent. All rights reserved.