5 DAY PERFORMANCE
+28.76%
1 MONTH PERFORMANCE
+14.52%
3 MONTH PERFORMANCE
+18.05%
6 MONTH PERFORMANCE
-7.96%
YEAR-TO-DATE PERFORMANCE
+0.81%
1 YEAR PERFORMANCE
-66.33%
Cingulate Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.75 | $3.82 (1.87%) | $3.90 | $3.67 | 52,381 | $6.75 M |
| 03/11/2025 | $3.70 | $3.66 (-1.08%) | $3.88 | $3.47 | 118,235 | $6.46 M |
| 03/10/2025 | $3.79 | $3.70 (-2.37%) | $3.94 | $3.70 | 51,807 | $6.54 M |
| 03/07/2025 | $3.89 | $3.86 (-0.77%) | $3.99 | $3.70 | 46,276 | $6.82 M |
| 03/06/2025 | $3.80 | $3.83 (0.79%) | $3.91 | $3.65 | 61,600 | $6.77 M |
| 03/05/2025 | $3.79 | $3.76 (-0.79%) | $3.90 | $3.59 | 129,800 | $6.64 M |
| 03/04/2025 | $3.91 | $3.85 (-1.53%) | $4.04 | $3.52 | 216,200 | $6.80 M |
| 03/03/2025 | $4.18 | $3.95 (-5.5%) | $4.18 | $3.90 | 88,050 | $6.98 M |
| 02/28/2025 | $4.15 | $4.12 (-0.72%) | $4.28 | $4.00 | 130,400 | $7.28 M |
| 02/27/2025 | $4.24 | $4.22 (-0.47%) | $4.37 | $4.18 | 82,996 | $7.45 M |
| 02/26/2025 | $4.11 | $4.28 (4.14%) | $4.32 | $4.11 | 80,191 | $7.56 M |
| 02/25/2025 | $4.13 | $4.14 (0.24%) | $4.20 | $3.92 | 146,341 | $7.31 M |
| 02/24/2025 | $4.34 | $4.18 (-3.69%) | $4.35 | $4.12 | 87,200 | $7.38 M |
| 02/21/2025 | $4.17 | $4.27 (2.4%) | $4.41 | $4.17 | 77,300 | $7.54 M |
| 02/20/2025 | $4.22 | $4.23 (0.24%) | $4.33 | $4.16 | 48,940 | $7.47 M |
| 02/19/2025 | $4.35 | $4.22 (-2.99%) | $4.58 | $4.16 | 143,251 | $7.45 M |
| 02/18/2025 | $4.47 | $4.32 (-3.36%) | $4.51 | $4.29 | 134,349 | $7.63 M |
| 02/14/2025 | $4.45 | $4.51 (1.35%) | $4.55 | $4.22 | 102,807 | $7.97 M |
| 02/13/2025 | $4.50 | $4.34 (-3.56%) | $4.59 | $4.30 | 102,300 | $7.67 M |
| 02/12/2025 | $4.65 | $4.52 (-2.8%) | $4.65 | $4.45 | 73,900 | $7.98 M |
| 02/11/2025 | $4.44 | $4.57 (2.93%) | $4.60 | $4.32 | 54,536 | $8.07 M |
| 02/10/2025 | $4.47 | $4.36 (-2.46%) | $4.53 | $4.31 | 77,455 | $7.70 M |
| 02/07/2025 | $4.80 | $4.47 (-6.88%) | $4.89 | $4.40 | 82,704 | $7.90 M |
| 02/06/2025 | $4.84 | $4.67 (-3.51%) | $5.03 | $4.45 | 229,657 | $8.25 M |
| 02/05/2025 | $4.49 | $4.73 (5.35%) | $4.78 | $4.38 | 64,100 | $8.35 M |
| 02/04/2025 | $4.39 | $4.56 (3.87%) | $4.69 | $4.39 | 49,903 | $8.05 M |
| 02/03/2025 | $4.45 | $4.52 (1.57%) | $4.66 | $4.35 | 95,652 | $7.98 M |
| 01/31/2025 | $4.62 | $4.55 (-1.52%) | $4.79 | $4.46 | 165,242 | $8.04 M |
| 01/30/2025 | $4.90 | $4.55 (-7.14%) | $4.90 | $4.37 | 287,706 | $8.04 M |
| 01/29/2025 | $5.00 | $4.74 (-5.2%) | $5.01 | $4.63 | 254,876 | $8.37 M |
| 01/28/2025 | $4.87 | $5.00 (2.67%) | $5.09 | $4.65 | 89,700 | $8.83 M |
| 01/27/2025 | $5.08 | $4.85 (-4.53%) | $5.08 | $4.55 | 138,374 | $8.57 M |
| 01/24/2025 | $5.10 | $5.08 (-0.39%) | $5.15 | $4.89 | 88,733 | $8.97 M |
| 01/23/2025 | $5.06 | $5.10 (0.79%) | $5.17 | $4.81 | 65,759 | $9.01 M |
| 01/22/2025 | $4.86 | $5.03 (3.5%) | $5.15 | $4.71 | 160,947 | $8.88 M |
| 01/21/2025 | $4.78 | $4.82 (0.84%) | $4.96 | $4.50 | 179,362 | $8.51 M |
| 01/17/2025 | $4.87 | $4.76 (-2.26%) | $4.95 | $4.76 | 70,400 | $8.41 M |
| 01/16/2025 | $4.79 | $4.98 (3.97%) | $5.16 | $4.66 | 173,803 | $8.80 M |
| 01/15/2025 | $4.66 | $4.72 (1.29%) | $4.88 | $4.62 | 153,245 | $8.34 M |
| 01/14/2025 | $4.66 | $4.62 (-0.86%) | $4.79 | $4.60 | 31,200 | $8.16 M |
| 01/13/2025 | $4.66 | $4.63 (-0.64%) | $4.76 | $4.40 | 108,313 | $8.18 M |
| 01/10/2025 | $4.31 | $4.81 (11.6%) | $5.34 | $4.27 | 355,926 | $8.50 M |
| 01/08/2025 | $4.57 | $4.31 (-5.69%) | $4.61 | $4.30 | 194,748 | $7.61 M |
| 01/07/2025 | $5.00 | $4.70 (-6%) | $5.59 | $4.57 | 1.72 M | $8.30 M |
| 01/06/2025 | $5.15 | $4.97 (-3.5%) | $5.18 | $4.90 | 96,093 | $8.78 M |
| 01/03/2025 | $5.18 | $5.05 (-2.51%) | $5.20 | $4.82 | 147,754 | $8.92 M |
| 01/02/2025 | $5.02 | $5.10 (1.59%) | $5.16 | $4.90 | 202,673 | $9.01 M |
| 12/31/2024 | $5.10 | $4.93 (-3.33%) | $5.10 | $4.77 | 155,500 | $8.71 M |
| 12/30/2024 | $4.87 | $4.98 (2.26%) | $5.10 | $4.63 | 129,831 | $8.80 M |
| 12/27/2024 | $4.95 | $4.78 (-3.43%) | $4.95 | $4.68 | 78,352 | $8.44 M |
| 12/26/2024 | $4.99 | $4.82 (-3.41%) | $4.99 | $4.67 | 97,153 | $8.51 M |
| 12/24/2024 | $4.80 | $4.86 (1.25%) | $5.10 | $4.68 | 149,500 | $8.58 M |
| 12/23/2024 | $4.17 | $4.76 (14.15%) | $4.97 | $4.16 | 265,879 | $8.41 M |
| 12/20/2024 | $4.11 | $4.10 (-0.24%) | $4.27 | $4.10 | 84,600 | $7.24 M |
| 12/19/2024 | $4.32 | $4.10 (-5.09%) | $4.32 | $4.08 | 62,882 | $7.24 M |
| 12/18/2024 | $4.05 | $4.10 (1.23%) | $4.18 | $4.00 | 50,545 | $7.24 M |
| 12/17/2024 | $4.00 | $4.07 (1.75%) | $4.13 | $4.00 | 67,823 | $7.19 M |
| 12/16/2024 | $4.29 | $4.03 (-6.06%) | $4.29 | $4.00 | 89,273 | $7.12 M |
| 12/13/2024 | $4.24 | $4.21 (-0.71%) | $4.39 | $4.15 | 37,020 | $7.44 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.
