NASDAQ : CING
Cingulate Inc. — Price history
Healthcare · Biotechnology · United States
Last price 4.98 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 72.42M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Cingulate Inc. (CING) closed at 5.03 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.96 | 5.14 | 4.9 | 5.03 | 107,770 | +1.00% |
| 2026-10-30 | 5.04 | 5.1 | 4.84 | 4.98 | 76,664 | -4.05% |
| 2026-10-29 | 5.18 | 5.24 | 5.09 | 5.19 | 38,815 | -1.14% |
| 2026-10-28 | 5.38 | 5.445 | 4.93 | 5.25 | 212,194 | -5.06% |
| 2026-10-27 | 5.17 | 5.676 | 5.17 | 5.53 | 294,880 | +6.76% |
| 2026-10-26 | 5.1 | 5.27 | 5 | 5.18 | 229,892 | +4.02% |
| 2026-10-23 | 4.64 | 4.98 | 4.605 | 4.98 | 81,092 | +6.87% |
| 2026-10-22 | 4.6 | 4.822 | 4.6 | 4.66 | 77,950 | +0.00% |
| 2026-10-21 | 4.53 | 4.7 | 4.5 | 4.66 | 132,403 | +2.87% |
| 2026-10-20 | 4.37 | 4.635 | 4.24 | 4.53 | 108,412 | +3.90% |
| 2026-10-19 | 4.35 | 4.48 | 4.26 | 4.36 | 47,818 | +0.00% |
| 2026-10-16 | 4.39 | 4.44 | 4.12 | 4.36 | 228,612 | -0.68% |
| 2026-10-15 | 4.55 | 4.575 | 4.28 | 4.39 | 175,957 | -3.94% |
| 2026-10-14 | 4.66 | 4.77 | 4.562 | 4.57 | 105,341 | -3.18% |
| 2026-10-13 | 4.85 | 4.94 | 4.675 | 4.72 | 73,191 | -2.48% |
| 2026-10-12 | 4.81 | 4.889 | 4.81 | 4.84 | 30,153 | -1.02% |
| 2026-10-09 | 4.87 | 4.975 | 4.77 | 4.89 | 27,843 | +0.20% |
| 2026-10-08 | 4.84 | 4.98 | 4.75 | 4.88 | 75,736 | +0.21% |
| 2026-10-07 | 4.82 | 4.96 | 4.67 | 4.87 | 115,675 | -0.41% |
| 2026-10-06 | 4.75 | 5 | 4.75 | 4.89 | 111,672 | +2.95% |
| 2026-10-05 | 4.82 | 4.905 | 4.63 | 4.75 | 139,936 | -0.21% |
| 2026-10-02 | 4.79 | 4.904 | 4.705 | 4.76 | 52,615 | +0.21% |
| 2026-10-01 | 4.95 | 4.95 | 4.735 | 4.75 | 48,981 | -4.04% |
| 2026-09-30 | 4.91 | 5.02 | 4.82 | 4.95 | 66,805 | +0.92% |
| 2026-09-29 | 4.88 | 4.97 | 4.837 | 4.905 | 66,840 | +1.76% |
| 2026-09-28 | 4.97 | 4.97 | 4.59 | 4.82 | 171,959 | -0.21% |
| 2026-09-25 | 5.01 | 5.12 | 4.8 | 4.83 | 149,484 | -4.55% |
| 2026-09-24 | 5.015 | 5.07 | 4.81 | 5.06 | 82,484 | +1.61% |
| 2026-09-23 | 5.1 | 5.22 | 4.93 | 4.98 | 119,519 | -3.21% |
| 2026-09-22 | 5.26 | 5.35 | 5.125 | 5.145 | 78,625 | -1.63% |
| 2026-09-21 | 5.27 | 5.48 | 5.21 | 5.23 | 75,490 | -0.19% |
| 2026-09-18 | 5.11 | 5.28 | 5.09 | 5.24 | 83,191 | +1.75% |
| 2026-09-17 | 5.17 | 5.19 | 5 | 5.15 | 124,401 | +1.18% |
| 2026-09-16 | 5.16 | 5.21 | 5.09 | 5.09 | 76,747 | -0.39% |
| 2026-09-15 | 5.16 | 5.21 | 5.03 | 5.11 | 58,914 | -1.16% |
| 2026-09-14 | 5 | 5.19 | 4.8 | 5.17 | 101,297 | +2.99% |
| 2026-09-11 | 5.22 | 5.28 | 5.02 | 5.02 | 99,571 | -2.90% |
| 2026-09-10 | 5.17 | 5.41 | 5.155 | 5.17 | 118,078 | -0.77% |
| 2026-09-09 | 5.24 | 5.4 | 5.16 | 5.21 | 72,528 | +0.39% |
| 2026-09-08 | 5.09 | 5.28 | 5.05 | 5.19 | 76,728 | +1.76% |
| 2026-09-04 | 5.21 | 5.498 | 5.02 | 5.1 | 106,977 | -2.30% |
| 2026-09-03 | 5.19 | 5.27 | 5.06 | 5.22 | 82,368 | +1.36% |
| 2026-09-02 | 5.14 | 5.25 | 5.11 | 5.15 | 83,577 | +0.78% |
| 2026-09-01 | 5.16 | 5.215 | 5.03 | 5.11 | 70,590 | -1.16% |
| 2026-08-31 | 5.33 | 5.33 | 5.02 | 5.17 | 202,393 | -2.91% |
| 2026-08-28 | 5.48 | 5.49 | 5.256 | 5.325 | 109,123 | -2.11% |
| 2026-08-27 | 5.5 | 5.6 | 5.37 | 5.44 | 150,602 | +0.74% |
| 2026-08-26 | 5.86 | 5.86 | 5.36 | 5.4 | 158,037 | -8.01% |
| 2026-08-25 | 5.71 | 5.94 | 5.65 | 5.87 | 165,687 | +3.35% |
| 2026-08-24 | 5.51 | 5.93 | 5.335 | 5.68 | 279,834 | +2.34% |
| 2026-08-21 | 5.35 | 5.55 | 5.18 | 5.55 | 234,688 | +4.13% |
| 2026-08-20 | 5.21 | 5.38 | 5.037 | 5.33 | 131,603 | +1.14% |
| 2026-08-19 | 5.15 | 5.3 | 5.01 | 5.27 | 163,269 | +1.35% |
| 2026-08-18 | 5.17 | 5.28 | 5.1 | 5.2 | 103,593 | -0.19% |
| 2026-08-17 | 5.11 | 5.315 | 5.08 | 5.21 | 97,601 | +2.36% |
| 2026-08-14 | 4.92 | 5.13 | 4.711 | 5.09 | 207,725 | +2.00% |
| 2026-08-13 | 4.96 | 5.08 | 4.8 | 4.99 | 240,356 | -4.22% |
| 2026-08-12 | 5.15 | 5.23 | 5.02 | 5.21 | 85,396 | +0.19% |
| 2026-08-11 | 5.28 | 5.35 | 5.14 | 5.2 | 91,285 | -0.95% |
| 2026-08-10 | 5.26 | 5.349 | 5.142 | 5.25 | 124,732 | -1.69% |
| 2026-08-07 | 5.1 | 5.36 | 5.03 | 5.34 | 217,439 | +5.74% |
| 2026-08-06 | 4.95 | 5.1 | 4.92 | 5.05 | 96,748 | +2.23% |
| 2026-08-05 | 4.96 | 5.1 | 4.91 | 4.94 | 131,865 | +0.82% |
| 2026-08-04 | 4.84 | 5.1 | 4.81 | 4.9 | 233,769 | +1.45% |
| 2026-08-03 | 4.87 | 4.95 | 4.685 | 4.83 | 135,335 | +0.84% |
| 2026-07-31 | 4.81 | 4.84 | 4.635 | 4.79 | 60,629 | +0.63% |
| 2026-07-30 | 4.53 | 4.85 | 4.47 | 4.76 | 124,726 | +5.19% |
| 2026-07-29 | 4.5 | 4.66 | 4.4 | 4.525 | 125,302 | -0.11% |
| 2026-07-28 | 4.45 | 4.565 | 4.245 | 4.53 | 239,637 | +0.22% |
| 2026-07-27 | 4.7 | 4.85 | 4.46 | 4.52 | 151,287 | -2.59% |
| 2026-07-24 | 4.84 | 4.85 | 4.55 | 4.64 | 78,013 | -4.13% |
| 2026-07-23 | 4.83 | 4.95 | 4.7 | 4.84 | 107,657 | +0.00% |
| 2026-07-22 | 4.71 | 4.97 | 4.675 | 4.84 | 111,718 | +1.36% |
| 2026-07-21 | 4.59 | 4.83 | 4.512 | 4.775 | 115,656 | +4.71% |
| 2026-07-20 | 4.5 | 4.64 | 4.4 | 4.56 | 221,062 | +0.44% |
| 2026-07-17 | 4.32 | 4.63 | 4.195 | 4.54 | 237,588 | +2.48% |
| 2026-07-16 | 4.58 | 4.635 | 4.335 | 4.43 | 323,232 | -3.49% |
| 2026-07-15 | 4.71 | 4.805 | 4.533 | 4.59 | 210,445 | -2.55% |
| 2026-07-14 | 4.72 | 4.81 | 4.66 | 4.71 | 205,285 | +0.64% |
| 2026-07-13 | 4.9 | 4.9 | 4.51 | 4.68 | 346,104 | -4.68% |
| 2026-07-10 | 4.98 | 4.98 | 4.7 | 4.91 | 276,886 | -0.81% |
| 2026-07-09 | 4.9 | 5.03 | 4.81 | 4.95 | 190,465 | +2.27% |
| 2026-07-08 | 4.95 | 5.05 | 4.76 | 4.84 | 834,162 | -4.91% |
| 2026-07-07 | 5.3 | 5.3 | 4.91 | 5.09 | 471,853 | -3.96% |
| 2026-07-06 | 5.39 | 5.65 | 5.23 | 5.3 | 217,531 | -1.49% |
| 2026-07-02 | 5.95 | 5.95 | 5.35 | 5.38 | 378,203 | -8.66% |
| 2026-07-01 | 5.4 | 6.045 | 5.31 | 5.89 | 397,066 | +7.68% |
| 2026-06-30 | 5.31 | 5.58 | 5.253 | 5.47 | 345,131 | +2.82% |
| 2026-06-29 | 4.98 | 5.37 | 4.9 | 5.32 | 417,023 | +7.26% |
| 2026-06-26 | 4.72 | 4.99 | 4.67 | 4.96 | 334,668 | +4.20% |
| 2026-06-25 | 4.8 | 4.96 | 4.71 | 4.76 | 187,461 | -1.04% |
| 2026-06-24 | 4.8 | 4.95 | 4.67 | 4.81 | 247,577 | -0.41% |
| 2026-06-23 | 4.86 | 5 | 4.8 | 4.83 | 222,741 | -2.23% |
| 2026-06-22 | 4.99 | 5.085 | 4.83 | 4.94 | 230,521 | -1.00% |
| 2026-06-18 | 5.1 | 5.234 | 4.93 | 4.99 | 506,498 | -2.54% |
| 2026-06-17 | 4.88 | 5.3 | 4.65 | 5.12 | 720,557 | +8.02% |
| 2026-06-16 | 4.92 | 5.13 | 4.62 | 4.74 | 632,394 | -3.85% |
| 2026-06-15 | 5.01 | 5.13 | 4.775 | 4.93 | 247,130 | +1.02% |
| 2026-06-12 | 5.09 | 5.17 | 4.87 | 4.88 | 179,267 | -4.13% |
| 2026-06-11 | 4.9 | 5.17 | 4.82 | 5.09 | 294,390 | +4.09% |
| 2026-06-10 | 4.66 | 4.98 | 4.65 | 4.89 | 315,852 | +5.16% |
| 2026-06-09 | 4.81 | 5.2 | 4.5 | 4.65 | 422,996 | +2.65% |
| 2026-06-08 | 4.5 | 4.67 | 4.426 | 4.53 | 207,730 | +0.78% |
| 2026-06-05 | 4.75 | 4.754 | 4.32 | 4.495 | 364,373 | -6.35% |
| 2026-06-04 | 4.78 | 5.15 | 4.72 | 4.8 | 611,370 | -1.64% |
| 2026-06-03 | 4.06 | 4.94 | 4.01 | 4.88 | 1,125,631 | +21.09% |
| 2026-06-02 | 3.58 | 4.94 | 3.54 | 4.03 | 4,511,271 | +11.94% |
| 2026-06-01 | 3.7 | 3.77 | 3.16 | 3.6 | 2,189,416 | -13.46% |
| 2026-05-29 | 4.35 | 4.35 | 3.825 | 4.16 | 1,040,558 | -4.15% |
| 2026-05-28 | 3.912 | 4.435 | 3.89 | 4.34 | 775,388 | +9.60% |
| 2026-05-27 | 4.83 | 4.99 | 3.885 | 3.96 | 1,412,962 | -17.15% |
| 2026-05-26 | 4.45 | 5.15 | 4.42 | 4.78 | 865,707 | +6.94% |
| 2026-05-22 | 4.73 | 4.95 | 4.41 | 4.47 | 486,279 | -5.70% |
| 2026-05-21 | 4.62 | 4.77 | 4.5 | 4.74 | 296,371 | +2.38% |
| 2026-05-20 | 4.4 | 4.65 | 4.343 | 4.63 | 247,787 | +5.47% |
| 2026-05-19 | 4.38 | 4.51 | 4.33 | 4.39 | 229,865 | -2.01% |
| 2026-05-18 | 4.68 | 4.865 | 4.38 | 4.48 | 455,425 | -1.97% |
| 2026-05-15 | 4.31 | 4.7 | 4.3 | 4.57 | 461,447 | +4.10% |
| 2026-05-14 | 4.71 | 4.872 | 4.3 | 4.39 | 989,036 | -10.77% |
| 2026-05-13 | 4.84 | 5.024 | 4.75 | 4.92 | 374,674 | +2.71% |