5 DAY PERFORMANCE
+29.98%
1 MONTH PERFORMANCE
+47.63%
3 MONTH PERFORMANCE
+53.24%
6 MONTH PERFORMANCE
+8.04%
YEAR-TO-DATE PERFORMANCE
+57.83%
1 YEAR PERFORMANCE
+63.48%
Cingulate Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $5.35 | $5.55 (3.74%) | $5.55 | $5.18 | 234.69 K | $73.18 M |
| 08/20/2026 | $5.21 | $5.33 (2.3%) | $5.38 | $5.04 | 131.60 K | $70.28 M |
| 08/19/2026 | $5.15 | $5.27 (2.33%) | $5.30 | $5.01 | 163.30 K | $69.49 M |
| 08/18/2026 | $5.17 | $5.20 (0.58%) | $5.28 | $5.10 | 103.59 K | $68.57 M |
| 08/17/2026 | $5.11 | $5.21 (1.96%) | $5.32 | $5.08 | 97.60 K | $68.70 M |
| 08/14/2026 | $4.92 | $5.09 (3.46%) | $5.13 | $4.71 | 207.73 K | $67.12 M |
| 08/13/2026 | $4.96 | $4.99 (0.6%) | $5.08 | $4.80 | 240.36 K | $65.80 M |
| 08/12/2026 | $5.15 | $5.21 (1.17%) | $5.23 | $5.02 | 85.40 K | $68.70 M |
| 08/11/2026 | $5.28 | $5.20 (-1.52%) | $5.35 | $5.14 | 91.30 K | $68.57 M |
| 08/10/2026 | $5.26 | $5.25 (-0.19%) | $5.35 | $5.14 | 124.73 K | $69.23 M |
| 08/07/2026 | $5.10 | $5.34 (4.71%) | $5.36 | $5.03 | 217.44 K | $29.00 M |
| 08/06/2026 | $4.95 | $5.05 (2.02%) | $5.10 | $4.92 | 96.75 K | $27.43 M |
| 08/05/2026 | $4.96 | $4.94 (-0.4%) | $5.10 | $4.91 | 131.90 K | $26.83 M |
| 08/04/2026 | $4.84 | $4.90 (1.24%) | $5.10 | $4.81 | 233.80 K | $26.61 M |
| 08/03/2026 | $4.87 | $4.83 (-0.82%) | $4.95 | $4.68 | 135.34 K | $26.23 M |
| 07/31/2026 | $4.81 | $4.79 (-0.42%) | $4.84 | $4.64 | 60.63 K | $26.02 M |
| 07/30/2026 | $4.53 | $4.76 (5.08%) | $4.85 | $4.47 | 124.73 K | $25.85 M |
| 07/29/2026 | $4.50 | $4.53 (0.67%) | $4.66 | $4.40 | 126.75 K | $24.60 M |
| 07/28/2026 | $4.45 | $4.53 (1.8%) | $4.57 | $4.25 | 239.64 K | $24.60 M |
| 07/27/2026 | $4.70 | $4.52 (-3.83%) | $4.85 | $4.46 | 151.29 K | $24.55 M |
| 07/24/2026 | $4.84 | $4.64 (-4.13%) | $4.85 | $4.55 | 78.01 K | $25.20 M |
| 07/23/2026 | $4.83 | $4.84 (0.21%) | $4.95 | $4.70 | 107.70 K | $26.29 M |
| 07/22/2026 | $4.71 | $4.84 (2.76%) | $4.97 | $4.68 | 111.72 K | $26.29 M |
| 07/21/2026 | $4.59 | $4.78 (4.14%) | $4.83 | $4.51 | 115.66 K | $25.96 M |
| 07/20/2026 | $4.50 | $4.56 (1.33%) | $4.64 | $4.40 | 221.06 K | $24.77 M |
| 07/17/2026 | $4.32 | $4.54 (5.09%) | $4.63 | $4.20 | 237.60 K | $24.66 M |
| 07/16/2026 | $4.58 | $4.43 (-3.28%) | $4.64 | $4.34 | 323.23 K | $24.06 M |
| 07/15/2026 | $4.71 | $4.59 (-2.55%) | $4.81 | $4.53 | 210.45 K | $24.93 M |
| 07/14/2026 | $4.72 | $4.71 (-0.21%) | $4.81 | $4.66 | 205.30 K | $25.58 M |
| 07/13/2026 | $4.90 | $4.68 (-4.49%) | $4.90 | $4.51 | 346.10 K | $25.42 M |
| 07/10/2026 | $4.98 | $4.91 (-1.41%) | $4.98 | $4.70 | 276.89 K | $26.67 M |
| 07/09/2026 | $4.90 | $4.95 (1.02%) | $5.03 | $4.81 | 190.50 K | $26.88 M |
| 07/08/2026 | $4.95 | $4.84 (-2.22%) | $5.05 | $4.76 | 834.20 K | $26.29 M |
| 07/07/2026 | $5.30 | $5.09 (-3.96%) | $5.30 | $4.91 | 471.85 K | $27.64 M |
| 07/06/2026 | $5.39 | $5.30 (-1.67%) | $5.65 | $5.23 | 217.53 K | $28.79 M |
| 07/02/2026 | $5.95 | $5.38 (-9.58%) | $5.95 | $5.35 | 378.20 K | $29.22 M |
| 07/01/2026 | $5.40 | $5.89 (9.07%) | $6.05 | $5.31 | 397.10 K | $31.99 M |
| 06/30/2026 | $5.31 | $5.47 (3.01%) | $5.58 | $5.25 | 345.13 K | $29.71 M |
| 06/29/2026 | $4.98 | $5.32 (6.83%) | $5.37 | $4.90 | 417.02 K | $28.89 M |
| 06/26/2026 | $4.72 | $4.96 (5.08%) | $4.99 | $4.67 | 334.70 K | $26.94 M |
| 06/25/2026 | $4.80 | $4.76 (-0.83%) | $4.96 | $4.71 | 187.46 K | $25.85 M |
| 06/24/2026 | $4.80 | $4.81 (0.21%) | $4.95 | $4.67 | 247.60 K | $26.12 M |
| 06/23/2026 | $4.86 | $4.83 (-0.62%) | $5.00 | $4.80 | 222.74 K | $26.23 M |
| 06/22/2026 | $4.99 | $4.94 (-1%) | $5.09 | $4.83 | 230.52 K | $26.83 M |
| 06/18/2026 | $5.10 | $4.99 (-2.16%) | $5.23 | $4.93 | 506.50 K | $27.10 M |
| 06/17/2026 | $4.88 | $5.12 (4.92%) | $5.30 | $4.65 | 720.60 K | $27.81 M |
| 06/16/2026 | $4.92 | $4.74 (-3.66%) | $5.13 | $4.62 | 632.39 K | $25.74 M |
| 06/15/2026 | $5.01 | $4.93 (-1.6%) | $5.13 | $4.78 | 247.13 K | $26.78 M |
| 06/12/2026 | $5.09 | $4.88 (-4.13%) | $5.17 | $4.87 | 179.30 K | $26.50 M |
| 06/11/2026 | $4.90 | $5.09 (3.88%) | $5.17 | $4.82 | 294.40 K | $27.64 M |
| 06/10/2026 | $4.66 | $4.89 (4.94%) | $4.98 | $4.65 | 315.90 K | $26.56 M |
| 06/09/2026 | $4.81 | $4.65 (-3.33%) | $5.20 | $4.50 | 423.00 K | $25.26 M |
| 06/08/2026 | $4.50 | $4.53 (0.67%) | $4.67 | $4.43 | 207.73 K | $24.60 M |
| 06/05/2026 | $4.75 | $4.50 (-5.26%) | $4.75 | $4.32 | 364.40 K | $24.44 M |
| 06/04/2026 | $4.78 | $4.80 (0.42%) | $5.15 | $4.72 | 611.37 K | $26.07 M |
| 06/03/2026 | $4.06 | $4.88 (20.2%) | $4.94 | $4.01 | 1.13 M | $26.50 M |
| 06/02/2026 | $3.58 | $4.03 (12.57%) | $4.94 | $3.54 | 4.51 M | $21.89 M |
| 06/01/2026 | $3.70 | $3.60 (-2.7%) | $3.77 | $3.16 | 2.19 M | $19.55 M |
| 05/29/2026 | $4.35 | $4.16 (-4.37%) | $4.35 | $3.83 | 1.04 M | $40.68 M |
| 05/28/2026 | $3.91 | $4.34 (11%) | $4.44 | $3.89 | 775.40 K | $42.44 M |
| 05/27/2026 | $4.83 | $3.96 (-18.01%) | $4.99 | $3.89 | 1.41 M | $38.72 M |
| 05/26/2026 | $4.45 | $4.78 (7.42%) | $5.15 | $4.42 | 865.71 K | $46.74 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
