CING - Cingulate Inc
6.85
0.420 6.131%
Share volume: 409,195
Last Updated: 03-09-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.20%
PREVIOUS CLOSE
CHG
CHG%
$6.43
0.42
0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-09-2026 | $6.29 | $6.29 | $7.00 | $7.00 | $6.20 | $6.20 | $6.85 | $6.85 | 409,195 | $409,195.00 |
| 03-06-2026 | $6.33 | $6.33 | $6.60 | $6.60 | $6.13 | $6.13 | $6.43 | $6.43 | 348,598 | $348,598.00 |
| 03-05-2026 | $6.73 | $6.73 | $7.00 | $7.00 | $6.51 | $6.51 | $6.56 | $6.56 | 313,882 | $313,882.00 |
| 03-04-2026 | $6.31 | $6.31 | $6.88 | $6.88 | $6.30 | $6.30 | $6.72 | $6.72 | 260,348 | $260,348.00 |
| 03-03-2026 | $6.40 | $6.40 | $6.54 | $6.54 | $6.17 | $6.17 | $6.31 | $6.31 | 301,540 | $301,540.00 |
| 03-02-2026 | $6.07 | $6.07 | $6.69 | $6.69 | $5.95 | $5.95 | $6.54 | $6.54 | 277,055 | $277,055.00 |
| 02-27-2026 | $6.45 | $6.45 | $6.50 | $6.50 | $6.08 | $6.08 | $6.27 | $6.27 | 348,864 | $348,864.00 |
| 02-26-2026 | $6.84 | $6.84 | $6.88 | $6.88 | $6.43 | $6.43 | $6.49 | $6.49 | 393,657 | $393,657.00 |
| 02-25-2026 | $6.45 | $6.45 | $7.15 | $7.15 | $6.40 | $6.40 | $6.81 | $6.81 | 436,461 | $436,461.00 |
| 02-24-2026 | $6.09 | $6.09 | $6.39 | $6.39 | $5.91 | $5.91 | $6.34 | $6.34 | 307,318 | $307,318.00 |