CING - Cingulate Inc
5.62
0.010 0.178%
Share volume: 523,058
Last Updated: 04-23-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.16%
PREVIOUS CLOSE
CHG
CHG%
$5.61
0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $5.55 | $5.55 | $5.73 | $5.73 | $5.35 | $5.35 | $5.62 | $5.62 | 523,058 | $523,058.00 |
| 04-22-2026 | $5.98 | $5.98 | $5.98 | $5.98 | $5.50 | $5.50 | $5.61 | $5.61 | 611,706 | $611,706.00 |
| 04-21-2026 | $6.12 | $6.12 | $6.60 | $6.60 | $5.85 | $5.85 | $5.86 | $5.86 | 734,295 | $734,295.00 |
| 04-20-2026 | $5.52 | $5.52 | $6.10 | $6.10 | $5.52 | $5.52 | $6.03 | $6.03 | 574,023 | $574,023.00 |
| 04-17-2026 | $5.30 | $5.30 | $5.66 | $5.66 | $5.29 | $5.29 | $5.45 | $5.45 | 274,003 | $274,003.00 |
| 04-16-2026 | $5.22 | $5.22 | $5.34 | $5.34 | $5.08 | $5.08 | $5.26 | $5.26 | 296,563 | $296,563.00 |
| 04-15-2026 | $5.38 | $5.38 | $5.62 | $5.62 | $5.11 | $5.11 | $5.20 | $5.20 | 469,897 | $469,897.00 |
| 04-14-2026 | $5.57 | $5.57 | $5.71 | $5.71 | $5.32 | $5.32 | $5.35 | $5.35 | 528,081 | $528,081.00 |
| 04-13-2026 | $5.81 | $5.81 | $5.95 | $5.95 | $5.36 | $5.36 | $5.50 | $5.50 | 594,902 | $594,902.00 |
| 04-10-2026 | $5.97 | $5.97 | $6.05 | $6.05 | $5.73 | $5.73 | $5.76 | $5.76 | 300,290 | $300,290.00 |