Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Cingulate Inc. - Warrants (NQ:CINGW)

0.0442 -0.0047 (-9.61%)
Streaming Delayed Price Updated: 3:57 PM EST, Feb 19, 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 19, 2026 0.0699 0.0699 0.0442 0.0442 5,550 -0.00(-9.61%)
Feb 18, 2026 0.0445 0.0500 0.0430 0.0489 186,448 -0.01(-14.96%)
Feb 13, 2026 0.0575 0 +0.02(+35.93%)
Feb 12, 2026 0.0451 0.0509 0.0420 0.0423 82,135 -0.01(-13.85%)
Feb 11, 2026 0.0700 0.0725 0.0450 0.0491 76,931 -0.03(-37.29%)
Feb 10, 2026 0.0840 0.0840 0.0783 0.0783 5,458 +0.01(+11.54%)
Feb 09, 2026 0.0998 0.0998 0.0620 0.0702 24,796 -0.01(-17.41%)
Feb 06, 2026 0.0740 0.0950 0.0667 0.0850 27,241 +0.02(+30.77%)
Feb 05, 2026 0.0790 0.0790 0.0650 0.0650 15,529 -0.01(-18.75%)
Feb 04, 2026 0.0700 0.0800 0.0620 0.0800 55,929 +0.00(+0.76%)
Feb 03, 2026 0.1090 0.1090 0.0751 0.0794 34,843 -0.02(-16.51%)
Feb 02, 2026 0.0805 0.0951 0.0726 0.0951 13,654 -0.00(-4.71%)
Jan 30, 2026 0.0931 0.1025 0.0700 0.0998 20,687 +0.01(+10.89%)
Jan 29, 2026 0.0992 0.0992 0.0620 0.0900 79,252 +0.00(+1.35%)
Jan 28, 2026 0.1150 0.1150 0.0887 0.0888 49,251 -0.02(-19.27%)
Jan 27, 2026 0.0881 0.1100 0.0880 0.1100 83,730 +0.00(+0.09%)
Jan 26, 2026 0.0990 0.1099 0.0850 0.1099 24,601 +0.01(+10.01%)
Jan 23, 2026 0.0980 0.1000 0.0805 0.0999 27,053 +0.00(+3.95%)
Jan 22, 2026 0.0921 0.1006 0.0860 0.0961 15,221 -0.02(-16.43%)
Jan 21, 2026 0.1010 0.1150 0.0910 0.1150 75,131 +0.01(+4.55%)
Jan 20, 2026 0.0900 0.1200 0.0800 0.1100 116,273 -0.01(-4.35%)
Jan 16, 2026 0.1190 0.1190 0.0910 0.1150 38,072 +0.01(+13.75%)
Jan 15, 2026 0.0774 0.1200 0.0710 0.1011 117,405 +0.01(+12.33%)
Jan 14, 2026 0.0900 0.0900 0.0620 0.0900 35,686 +0.01(+12.64%)
Jan 13, 2026 0.0777 0.0800 0.0777 0.0799 12,094 -0.00(-0.37%)
Jan 12, 2026 0.0900 0.0900 0.0800 0.0802 32,704 +0.01(+21.70%)
Jan 09, 2026 0.0900 0.0900 0.0659 0.0659 100,514 -0.02(-25.96%)
Jan 08, 2026 0.0600 0.0900 0.0576 0.0890 146,705 +0.01(+15.58%)
Jan 07, 2026 0.0461 0.0770 0.0461 0.0770 37,602 +0.02(+40.00%)
Jan 06, 2026 0.0478 0.0621 0.0456 0.0550 19,700 -0.00(-8.33%)
Jan 05, 2026 0.0650 0.0780 0.0456 0.0600 323,732 +0.00(+0.00%)
Jan 02, 2026 0.0535 0.0600 0.0535 0.0600 1,919 +0.01(+9.69%)
Dec 31, 2025 0.0628 0.0628 0.0547 0.0547 14,019 -0.01(-12.90%)
Dec 30, 2025 0.0625 0.0628 0.0625 0.0628 5,000 +0.00(+6.62%)
Dec 29, 2025 0.0628 0.0628 0.0589 0.0589 34,725 +0.00(+0.17%)
Dec 26, 2025 0.0588 0.0588 0.0588 0.0588 161 -0.00(-1.34%)
Dec 22, 2025 0.0596 0 +0.00(+8.36%)
Dec 19, 2025 0.0535 0.0550 0.0535 0.0550 8,266 +0.00(+3.77%)
Dec 18, 2025 0.0523 0.0550 0.0523 0.0530 102,166 -0.01(-8.62%)
Dec 17, 2025 0.0500 0.0580 0.0500 0.0580 18,101 +0.01(+26.91%)
Dec 16, 2025 0.0700 0.0700 0.0455 0.0457 22,976 -0.03(-39.47%)
Dec 15, 2025 0.0800 0.0800 0.0700 0.0755 26,726 -0.01(-6.79%)
Dec 12, 2025 0.0690 0.0988 0.0601 0.0810 55,449 -0.00(-4.71%)
Dec 11, 2025 0.0498 0.0850 0.0498 0.0850 225,130 +0.05(+129.11%)
Dec 10, 2025 0.0357 0.0393 0.0357 0.0371 34,609 +0.00(+4.21%)
Dec 09, 2025 0.0384 0.0385 0.0350 0.0356 46,071 -0.00(-9.41%)
Dec 08, 2025 0.0374 0.0393 0.0374 0.0393 14,055 +0.00(+2.08%)
Dec 05, 2025 0.0385 0.0385 0.0373 0.0385 10,600 +0.00(+0.00%)
Dec 04, 2025 0.0385 0.0385 0.0385 0.0385 2,000 -0.00(-1.03%)
Dec 03, 2025 0.0380 0.0389 0.0357 0.0389 24,570 +0.01(+24.68%)
Dec 02, 2025 0.0385 0.0390 0.0307 0.0312 47,797 -0.00(-13.33%)
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.