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

Cyngn Inc. - Common stock (NQ:CYN)

2.460 -0.380 (-13.38%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 30, 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 (%)
Dec 29, 2025 2.900 2.960 2.790 2.840 189,393 -0.06(-2.07%)
Dec 26, 2025 3.040 3.055 2.852 2.900 190,118 -0.27(-8.52%)
Dec 24, 2025 3.050 3.170 3.000 3.170 134,038 +0.08(+2.59%)
Dec 23, 2025 3.100 3.175 3.010 3.090 157,392 -0.08(-2.52%)
Dec 22, 2025 3.170 3.380 3.145 3.170 186,691 -0.03(-0.94%)
Dec 19, 2025 3.000 3.280 2.977 3.200 200,309 +0.19(+6.31%)
Dec 18, 2025 2.940 3.061 2.940 3.010 180,556 +0.04(+1.35%)
Dec 17, 2025 2.950 3.120 2.910 2.970 271,165 +0.02(+0.68%)
Dec 16, 2025 3.350 3.360 2.830 2.950 6,312,288 -0.28(-8.67%)
Dec 15, 2025 3.650 3.670 3.230 3.230 143,422 -0.41(-11.26%)
Dec 12, 2025 3.920 4.089 3.630 3.640 129,156 -0.29(-7.38%)
Dec 11, 2025 3.950 4.100 3.820 3.930 163,445 -0.07(-1.75%)
Dec 10, 2025 3.800 4.080 3.780 4.000 181,714 +0.20(+5.26%)
Dec 09, 2025 3.520 3.810 3.520 3.800 134,832 +0.21(+5.85%)
Dec 08, 2025 3.760 3.760 3.530 3.590 107,321 -0.14(-3.75%)
Dec 05, 2025 3.900 3.930 3.730 3.730 113,905 -0.18(-4.60%)
Dec 04, 2025 3.780 3.950 3.660 3.910 142,757 +0.12(+3.17%)
Dec 03, 2025 3.370 3.960 3.310 3.790 735,943 +0.43(+12.80%)
Dec 02, 2025 3.280 3.440 3.230 3.360 51,441 +0.09(+2.75%)
Dec 01, 2025 3.510 3.540 3.250 3.270 204,422 -0.32(-8.91%)
Nov 28, 2025 3.640 3.670 3.540 3.590 61,873 -0.03(-0.83%)
Nov 26, 2025 3.310 3.690 3.310 3.620 286,342 +0.35(+10.70%)
Nov 25, 2025 3.340 3.340 3.180 3.270 131,184 -0.07(-2.10%)
Nov 24, 2025 3.070 3.600 3.070 3.340 322,546 +0.27(+8.79%)
Nov 21, 2025 2.880 3.125 2.760 3.070 232,150 +0.22(+7.72%)
Nov 20, 2025 2.880 3.100 2.770 2.850 267,131 +0.10(+3.64%)
Nov 19, 2025 2.980 3.200 2.620 2.750 746,296 -0.87(-24.03%)
Nov 18, 2025 3.460 3.657 3.370 3.620 140,901 +0.16(+4.62%)
Nov 17, 2025 3.510 3.674 3.410 3.460 271,715 -0.10(-2.81%)
Nov 14, 2025 3.470 3.660 3.420 3.560 167,182 -0.09(-2.47%)
Nov 13, 2025 3.760 3.920 3.580 3.650 197,593 -0.20(-5.19%)
Nov 12, 2025 3.920 4.000 3.730 3.850 154,903 -0.06(-1.53%)
Nov 11, 2025 3.980 4.019 3.875 3.910 143,171 -0.09(-2.25%)
Nov 10, 2025 4.220 4.226 3.880 4.000 167,727 -0.08(-1.96%)
Nov 07, 2025 4.070 4.150 3.800 4.080 360,340 -0.18(-4.23%)
Nov 06, 2025 4.310 4.469 4.120 4.260 334,390 -0.09(-2.07%)
Nov 05, 2025 4.150 4.360 4.110 4.350 109,608 +0.20(+4.82%)
Nov 04, 2025 4.260 4.400 4.110 4.150 228,001 -0.28(-6.32%)
Nov 03, 2025 4.690 4.760 4.410 4.430 164,580 -0.33(-6.93%)
Oct 31, 2025 4.550 4.800 4.501 4.760 128,859 +0.21(+4.62%)
Oct 30, 2025 4.690 4.735 4.530 4.550 169,288 -0.11(-2.36%)
Oct 29, 2025 4.690 4.830 4.650 4.660 123,782 -0.07(-1.48%)
Oct 28, 2025 4.930 5.030 4.730 4.730 265,789 -0.18(-3.67%)
Oct 27, 2025 4.860 5.090 4.820 4.910 266,363 +0.08(+1.66%)
Oct 24, 2025 4.880 5.040 4.800 4.830 216,447 -0.04(-0.82%)
Oct 23, 2025 4.630 4.940 4.560 4.870 293,336 +0.30(+6.56%)
Oct 22, 2025 4.800 4.890 4.450 4.570 576,927 -0.35(-7.11%)
Oct 21, 2025 5.000 5.080 4.860 4.920 231,280 -0.14(-2.77%)
Oct 20, 2025 4.860 5.210 4.800 5.060 449,455 +0.17(+3.48%)
Oct 17, 2025 4.850 5.080 4.850 4.890 391,255 +0.05(+1.03%)
Oct 16, 2025 5.350 5.360 4.815 4.840 1,309,758 -0.51(-9.53%)
Oct 15, 2025 5.600 5.600 5.310 5.350 1,307,505 -0.35(-6.14%)
Oct 14, 2025 6.720 6.730 5.650 5.700 24,382,492 +0.20(+3.64%)
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%)
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.