5 DAY PERFORMANCE
+41.82%
1 MONTH PERFORMANCE
+57.83%
3 MONTH PERFORMANCE
+7.20%
6 MONTH PERFORMANCE
+63.88%
YEAR-TO-DATE PERFORMANCE
+57.83%
1 YEAR PERFORMANCE
+69.14%
Cingulate Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $4.72 | $4.96 (5.08%) | $4.99 | $4.67 | 334.67 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 |
| 05/22/2026 | $4.73 | $4.47 (-5.5%) | $4.95 | $4.41 | 486.28 K | $43.71 M |
| 05/21/2026 | $4.62 | $4.74 (2.6%) | $4.77 | $4.50 | 296.40 K | $46.35 M |
| 05/20/2026 | $4.40 | $4.63 (5.23%) | $4.65 | $4.34 | 247.80 K | $45.27 M |
| 05/19/2026 | $4.38 | $4.39 (0.23%) | $4.51 | $4.33 | 229.90 K | $42.93 M |
| 05/18/2026 | $4.68 | $4.48 (-4.27%) | $4.87 | $4.38 | 455.43 K | $43.81 M |
| 05/15/2026 | $4.31 | $4.57 (6.03%) | $4.70 | $4.30 | 461.45 K | $44.69 M |
| 05/14/2026 | $4.71 | $4.39 (-6.79%) | $4.87 | $4.30 | 989.04 K | $42.93 M |
| 05/13/2026 | $4.84 | $4.92 (1.65%) | $5.02 | $4.75 | 374.67 K | $48.11 M |
| 05/12/2026 | $4.91 | $4.79 (-2.44%) | $5.30 | $4.75 | 408.50 K | $46.84 M |
| 05/11/2026 | $5.18 | $4.96 (-4.25%) | $5.25 | $4.92 | 574.67 K | $48.50 M |
| 05/08/2026 | $5.26 | $5.27 (0.19%) | $5.30 | $5.02 | 261.65 K | $51.53 M |
| 05/07/2026 | $5.37 | $5.23 (-2.61%) | $5.47 | $5.10 | 420.22 K | $51.14 M |
| 05/06/2026 | $5.10 | $5.33 (4.51%) | $5.40 | $5.06 | 339.12 K | $52.12 M |
| 05/05/2026 | $5.30 | $4.98 (-6.04%) | $5.35 | $4.83 | 435.21 K | $48.69 M |
| 05/04/2026 | $5.38 | $5.25 (-2.42%) | $5.54 | $5.12 | 343.96 K | $51.33 M |
| 05/01/2026 | $5.15 | $5.37 (4.27%) | $5.48 | $5.04 | 323.44 K | $52.51 M |
| 04/30/2026 | $4.76 | $5.15 (8.19%) | $5.20 | $4.76 | 471.40 K | $50.36 M |
| 04/29/2026 | $4.71 | $4.71 (0%) | $4.96 | $4.20 | 670.54 K | $46.05 M |
| 04/28/2026 | $5.29 | $4.68 (-11.53%) | $5.33 | $4.64 | 755.51 K | $45.76 M |
| 04/27/2026 | $5.46 | $5.26 (-3.66%) | $5.52 | $5.16 | 416.41 K | $51.43 M |
| 04/24/2026 | $5.70 | $5.47 (-4.04%) | $5.85 | $5.42 | 414.25 K | $53.49 M |
| 04/23/2026 | $5.55 | $5.62 (1.26%) | $5.73 | $5.35 | 536.90 K | $54.95 M |
| 04/22/2026 | $5.98 | $5.61 (-6.19%) | $5.98 | $5.50 | 611.71 K | $54.85 M |
| 04/21/2026 | $6.12 | $5.86 (-4.25%) | $6.60 | $5.85 | 734.30 K | $57.30 M |
| 04/20/2026 | $5.52 | $6.03 (9.24%) | $6.10 | $5.52 | 574.02 K | $58.96 M |
| 04/17/2026 | $5.30 | $5.45 (2.83%) | $5.66 | $5.29 | 274.00 K | $53.29 M |
| 04/16/2026 | $5.22 | $5.26 (0.77%) | $5.34 | $5.08 | 296.56 K | $51.43 M |
| 04/15/2026 | $5.38 | $5.20 (-3.35%) | $5.62 | $5.11 | 469.90 K | $50.85 M |
| 04/14/2026 | $5.57 | $5.35 (-3.95%) | $5.71 | $5.32 | 528.10 K | $52.31 M |
| 04/13/2026 | $5.81 | $5.50 (-5.34%) | $5.95 | $5.36 | 594.90 K | $53.78 M |
| 04/10/2026 | $5.97 | $5.76 (-3.52%) | $6.05 | $5.73 | 300.29 K | $56.32 M |
| 04/09/2026 | $5.87 | $5.96 (1.53%) | $6.13 | $5.80 | 241.64 K | $58.28 M |
| 04/08/2026 | $6.21 | $5.85 (-5.8%) | $6.30 | $5.85 | 420.73 K | $57.20 M |
| 04/07/2026 | $6.14 | $5.94 (-3.26%) | $6.14 | $5.80 | 291.40 K | $58.08 M |
| 04/06/2026 | $6.12 | $6.20 (1.31%) | $6.72 | $6.09 | 310.60 K | $60.62 M |
| 04/02/2026 | $5.82 | $6.14 (5.5%) | $6.36 | $5.63 | 330.34 K | $60.04 M |
| 04/01/2026 | $6.27 | $6.01 (-4.15%) | $6.76 | $5.92 | 411.50 K | $58.77 M |
| 03/31/2026 | $5.84 | $6.21 (6.34%) | $6.29 | $5.78 | 371.39 K | $60.72 M |
| 03/30/2026 | $6.45 | $5.84 (-9.46%) | $6.45 | $5.69 | 374.22 K | $57.10 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.
