NASDAQ : CYN
Cyngn Inc. — Price history
Technology · Software - Application · United States
Last price 0.3661 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 5.28M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Cyngn Inc. (CYN) closed at 0.3264 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 | 0.35 | 0.364 | 0.326 | 0.3264 | 74,791 | -5.66% |
| 2026-10-30 | 0.367 | 0.369 | 0.3422 | 0.346 | 123,362 | -5.49% |
| 2026-10-29 | 0.398 | 0.3999 | 0.3634 | 0.3661 | 130,182 | -6.84% |
| 2026-10-28 | 0.4103 | 0.4141 | 0.38 | 0.393 | 180,854 | -5.10% |
| 2026-10-27 | 0.381 | 0.4362 | 0.381 | 0.4141 | 190,743 | +7.03% |
| 2026-10-26 | 0.387 | 0.387 | 0.3505 | 0.3869 | 297,323 | -2.03% |
| 2026-10-23 | 0.4 | 0.4121 | 0.38 | 0.3949 | 248,485 | -4.20% |
| 2026-10-22 | 0.4205 | 0.4223 | 0.4009 | 0.4122 | 87,131 | -1.95% |
| 2026-10-21 | 0.415 | 0.4329 | 0.4 | 0.4204 | 101,261 | +1.30% |
| 2026-10-20 | 0.42 | 0.42 | 0.3919 | 0.415 | 231,075 | +0.73% |
| 2026-10-19 | 0.4415 | 0.449 | 0.4034 | 0.412 | 181,007 | -6.49% |
| 2026-10-16 | 0.4785 | 0.494 | 0.4404 | 0.4406 | 119,738 | -8.40% |
| 2026-10-15 | 0.44 | 0.4972 | 0.4351 | 0.481 | 222,946 | +8.82% |
| 2026-10-14 | 0.4668 | 0.4865 | 0.438 | 0.442 | 161,357 | -8.15% |
| 2026-10-13 | 0.498 | 0.4999 | 0.4642 | 0.4812 | 145,157 | +0.44% |
| 2026-10-12 | 0.524 | 0.5425 | 0.4789 | 0.4791 | 285,862 | -8.79% |
| 2026-10-09 | 0.5583 | 0.5583 | 0.5142 | 0.5253 | 339,530 | -4.75% |
| 2026-10-08 | 0.6 | 0.6051 | 0.5501 | 0.5515 | 234,841 | -9.26% |
| 2026-10-07 | 0.611 | 0.6206 | 0.5909 | 0.6078 | 145,422 | -0.64% |
| 2026-10-06 | 0.6571 | 0.661 | 0.6033 | 0.6117 | 172,411 | -3.94% |
| 2026-10-05 | 0.6766 | 0.6997 | 0.6368 | 0.6368 | 197,243 | -5.88% |
| 2026-10-02 | 0.702 | 0.7096 | 0.6641 | 0.6766 | 154,775 | -3.34% |
| 2026-10-01 | 0.76 | 0.7714 | 0.6899 | 0.7 | 278,656 | -6.65% |
| 2026-09-30 | 0.713 | 0.7621 | 0.7008 | 0.7499 | 285,393 | +5.20% |
| 2026-09-29 | 0.6663 | 0.7554 | 0.6558 | 0.7128 | 694,922 | +8.41% |
| 2026-09-28 | 0.7 | 0.7059 | 0.643 | 0.6575 | 214,500 | -4.70% |
| 2026-09-25 | 0.71 | 0.71 | 0.68 | 0.6899 | 126,833 | -3.16% |
| 2026-09-24 | 0.7485 | 0.76 | 0.7014 | 0.7124 | 154,224 | -7.46% |
| 2026-09-23 | 0.78 | 0.78 | 0.7506 | 0.7698 | 70,941 | -0.88% |
| 2026-09-22 | 0.76 | 0.7968 | 0.7503 | 0.7766 | 126,478 | +2.21% |
| 2026-09-21 | 0.78 | 0.7949 | 0.7401 | 0.7598 | 177,148 | +0.64% |
| 2026-09-18 | 0.728 | 0.76 | 0.7251 | 0.755 | 178,001 | +3.59% |
| 2026-09-17 | 0.7408 | 0.745 | 0.7205 | 0.7288 | 133,234 | +1.01% |
| 2026-09-16 | 0.805 | 0.805 | 0.713 | 0.7215 | 338,992 | -9.60% |
| 2026-09-15 | 0.775 | 0.8163 | 0.7062 | 0.7981 | 385,048 | +5.36% |
| 2026-09-14 | 0.778 | 0.79 | 0.7547 | 0.7575 | 117,605 | -4.67% |
| 2026-09-11 | 0.8 | 0.8123 | 0.78 | 0.7946 | 106,171 | -1.38% |
| 2026-09-10 | 0.856 | 0.856 | 0.8001 | 0.8057 | 168,437 | -2.95% |
| 2026-09-09 | 0.8902 | 0.8998 | 0.8126 | 0.8302 | 318,841 | -5.98% |
| 2026-09-08 | 0.881 | 0.96 | 0.881 | 0.883 | 306,339 | -1.66% |
| 2026-09-04 | 0.9749 | 0.9749 | 0.88 | 0.8979 | 482,794 | -8.38% |
| 2026-09-03 | 0.98 | 0.9968 | 0.9742 | 0.98 | 68,321 | +1.03% |
| 2026-09-02 | 0.9901 | 0.9997 | 0.97 | 0.97 | 122,816 | -2.42% |
| 2026-09-01 | 1.05 | 1.05 | 0.99 | 0.9941 | 155,021 | -5.32% |
| 2026-08-31 | 1.04 | 1.058 | 1.03 | 1.05 | 84,346 | +0.96% |
| 2026-08-28 | 1.1 | 1.1 | 1.04 | 1.04 | 93,004 | -5.45% |
| 2026-08-27 | 1.06 | 1.12 | 1.05 | 1.1 | 90,743 | +3.77% |
| 2026-08-26 | 1.07 | 1.07 | 1.03 | 1.06 | 91,514 | +0.00% |
| 2026-08-25 | 1.07 | 1.075 | 1.03 | 1.06 | 138,885 | +0.00% |
| 2026-08-24 | 1.1 | 1.1 | 1.05 | 1.06 | 98,414 | -2.75% |
| 2026-08-21 | 1.07 | 1.12 | 1.05 | 1.09 | 163,877 | +1.87% |
| 2026-08-20 | 1.04 | 1.075 | 1.04 | 1.07 | 124,930 | +0.94% |
| 2026-08-19 | 1.06 | 1.08 | 1.03 | 1.06 | 190,481 | +0.00% |
| 2026-08-18 | 1.06 | 1.076 | 1.04 | 1.06 | 93,544 | +0.00% |
| 2026-08-17 | 1.07 | 1.095 | 1.04 | 1.06 | 153,033 | -4.50% |
| 2026-08-14 | 1.07 | 1.13 | 1.06 | 1.11 | 194,660 | +4.23% |
| 2026-08-13 | 1.11 | 1.14 | 1.03 | 1.065 | 486,685 | -11.62% |
| 2026-08-12 | 1.24 | 1.28 | 1.2 | 1.205 | 355,921 | -4.37% |
| 2026-08-11 | 1.24 | 1.28 | 1.23 | 1.26 | 88,238 | +1.61% |
| 2026-08-10 | 1.25 | 1.26 | 1.21 | 1.24 | 142,690 | +0.81% |
| 2026-08-07 | 1.13 | 1.23 | 1.12 | 1.23 | 147,257 | +10.81% |
| 2026-08-06 | 1.13 | 1.14 | 1.1 | 1.11 | 102,253 | -0.89% |
| 2026-08-05 | 1.17 | 1.18 | 1.105 | 1.12 | 72,928 | -4.27% |
| 2026-08-04 | 1.09 | 1.21 | 1.09 | 1.17 | 230,779 | +4.46% |
| 2026-08-03 | 1.09 | 1.16 | 1.06 | 1.12 | 198,988 | +5.66% |
| 2026-07-31 | 1.06 | 1.089 | 1.04 | 1.06 | 105,989 | -2.75% |
| 2026-07-30 | 1.05 | 1.09 | 1.04 | 1.09 | 252,695 | +5.83% |
| 2026-07-29 | 1.09 | 1.1 | 1.03 | 1.03 | 117,068 | -5.50% |
| 2026-07-28 | 1.105 | 1.12 | 1.07 | 1.09 | 97,561 | -1.80% |
| 2026-07-27 | 1.09 | 1.12 | 1.07 | 1.11 | 94,789 | +2.78% |
| 2026-07-24 | 1.12 | 1.135 | 1.08 | 1.08 | 186,090 | -3.57% |
| 2026-07-23 | 1.14 | 1.18 | 1.12 | 1.12 | 128,660 | -2.61% |
| 2026-07-22 | 1.15 | 1.157 | 1.125 | 1.15 | 81,408 | -0.86% |
| 2026-07-21 | 1.14 | 1.19 | 1.14 | 1.16 | 92,441 | +1.75% |
| 2026-07-20 | 1.18 | 1.18 | 1.13 | 1.14 | 80,058 | -2.56% |
| 2026-07-17 | 1.15 | 1.18 | 1.12 | 1.17 | 106,941 | +0.86% |
| 2026-07-16 | 1.2 | 1.24 | 1.15 | 1.16 | 134,818 | -4.92% |
| 2026-07-15 | 1.25 | 1.26 | 1.2 | 1.22 | 77,983 | -0.81% |
| 2026-07-14 | 1.24 | 1.25 | 1.2 | 1.23 | 89,244 | +0.82% |
| 2026-07-13 | 1.27 | 1.284 | 1.21 | 1.22 | 104,210 | -5.43% |
| 2026-07-10 | 1.31 | 1.336 | 1.28 | 1.29 | 40,529 | -1.53% |
| 2026-07-09 | 1.36 | 1.38 | 1.3 | 1.31 | 134,288 | -2.24% |
| 2026-07-08 | 1.2 | 1.38 | 1.2 | 1.34 | 679,152 | +8.94% |
| 2026-07-07 | 1.28 | 1.29 | 1.21 | 1.23 | 158,086 | -3.91% |
| 2026-07-06 | 1.31 | 1.33 | 1.275 | 1.28 | 149,730 | -3.76% |
| 2026-07-02 | 1.31 | 1.39 | 1.295 | 1.33 | 303,927 | +0.76% |
| 2026-07-01 | 1.35 | 1.42 | 1.31 | 1.32 | 191,783 | -5.04% |
| 2026-06-30 | 1.33 | 1.39 | 1.3 | 1.39 | 306,143 | +4.51% |
| 2026-06-29 | 1.24 | 1.38 | 1.2 | 1.33 | 411,545 | +10.83% |
| 2026-06-26 | 1.15 | 1.3 | 1.15 | 1.2 | 316,290 | +3.45% |
| 2026-06-25 | 1.15 | 1.25 | 1.1 | 1.16 | 251,558 | +0.87% |
| 2026-06-24 | 1.18 | 1.19 | 1.13 | 1.15 | 147,042 | +0.00% |
| 2026-06-23 | 1.19 | 1.22 | 1.15 | 1.15 | 174,247 | -2.54% |
| 2026-06-22 | 1.29 | 1.29 | 1.18 | 1.18 | 214,013 | -7.09% |
| 2026-06-18 | 1.23 | 1.32 | 1.175 | 1.27 | 780,510 | +4.10% |
| 2026-06-17 | 1.25 | 1.289 | 1.22 | 1.22 | 177,947 | -2.40% |
| 2026-06-16 | 1.28 | 1.31 | 1.245 | 1.25 | 155,549 | -2.34% |
| 2026-06-15 | 1.29 | 1.37 | 1.28 | 1.28 | 312,212 | +3.23% |
| 2026-06-12 | 1.26 | 1.27 | 1.22 | 1.24 | 162,764 | -1.59% |
| 2026-06-11 | 1.26 | 1.28 | 1.22 | 1.26 | 226,542 | -0.79% |
| 2026-06-10 | 1.27 | 1.34 | 1.27 | 1.27 | 186,348 | +0.00% |
| 2026-06-09 | 1.32 | 1.34 | 1.22 | 1.27 | 215,819 | -3.79% |
| 2026-06-08 | 1.33 | 1.33 | 1.29 | 1.32 | 222,933 | +2.33% |
| 2026-06-05 | 1.37 | 1.385 | 1.25 | 1.29 | 395,150 | -7.19% |
| 2026-06-04 | 1.37 | 1.42 | 1.35 | 1.39 | 110,539 | +1.46% |
| 2026-06-03 | 1.43 | 1.44 | 1.37 | 1.37 | 256,469 | -4.86% |
| 2026-06-02 | 1.45 | 1.475 | 1.42 | 1.44 | 179,435 | -2.04% |
| 2026-06-01 | 1.47 | 1.52 | 1.44 | 1.47 | 244,416 | -1.34% |
| 2026-05-29 | 1.44 | 1.515 | 1.411 | 1.49 | 183,629 | +2.05% |
| 2026-05-28 | 1.39 | 1.47 | 1.39 | 1.46 | 232,885 | +5.04% |
| 2026-05-27 | 1.4 | 1.43 | 1.38 | 1.39 | 179,005 | -2.11% |
| 2026-05-26 | 1.44 | 1.48 | 1.41 | 1.42 | 191,029 | -0.70% |
| 2026-05-22 | 1.43 | 1.5 | 1.41 | 1.43 | 175,453 | +2.14% |
| 2026-05-21 | 1.38 | 1.429 | 1.375 | 1.4 | 275,361 | +2.19% |
| 2026-05-20 | 1.33 | 1.41 | 1.29 | 1.37 | 253,511 | +1.48% |
| 2026-05-19 | 1.36 | 1.38 | 1.32 | 1.35 | 300,703 | -2.17% |
| 2026-05-18 | 1.41 | 1.42 | 1.335 | 1.38 | 466,876 | -3.50% |
| 2026-05-15 | 1.45 | 1.465 | 1.395 | 1.43 | 394,508 | -3.38% |
| 2026-05-14 | 1.5 | 1.51 | 1.45 | 1.48 | 790,240 | -13.45% |
| 2026-05-13 | 1.7 | 1.79 | 1.67 | 1.71 | 585,188 | +0.59% |