5 DAY PERFORMANCE
+43.91%
1 MONTH PERFORMANCE
+31.48%
3 MONTH PERFORMANCE
+38.38%
6 MONTH PERFORMANCE
+14.93%
YEAR-TO-DATE PERFORMANCE
+57.83%
1 YEAR PERFORMANCE
+57.47%
Cingulate Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $4.84 | $4.88 (0.83%) | $4.98 | $4.75 | 75.74 K | $26.50 M |
| 10/07/2026 | $4.82 | $4.87 (1.04%) | $4.96 | $4.67 | 115.68 K | $26.45 M |
| 10/06/2026 | $4.75 | $4.89 (2.95%) | $5.00 | $4.75 | 111.67 K | $26.56 M |
| 10/05/2026 | $4.82 | $4.75 (-1.45%) | $4.91 | $4.63 | 139.94 K | $25.80 M |
| 10/02/2026 | $4.79 | $4.76 (-0.63%) | $4.90 | $4.71 | 52.62 K | $25.85 M |
| 10/01/2026 | $4.95 | $4.75 (-4.04%) | $4.95 | $4.74 | 48.98 K | $25.80 M |
| 09/30/2026 | $4.91 | $4.95 (0.81%) | $5.02 | $4.82 | 66.81 K | $26.88 M |
| 09/29/2026 | $4.88 | $4.91 (0.61%) | $4.97 | $4.84 | 66.84 K | $26.67 M |
| 09/28/2026 | $4.97 | $4.82 (-3.02%) | $4.97 | $4.59 | 171.96 K | $26.18 M |
| 09/25/2026 | $5.01 | $4.83 (-3.59%) | $5.12 | $4.80 | 149.48 K | $26.23 M |
| 09/24/2026 | $5.01 | $5.06 (1%) | $5.07 | $4.81 | 82.50 K | $27.48 M |
| 09/23/2026 | $5.10 | $4.98 (-2.35%) | $5.22 | $4.93 | 119.52 K | $27.05 M |
| 09/22/2026 | $5.26 | $5.15 (-2.09%) | $5.35 | $5.13 | 78.63 K | $27.97 M |
| 09/21/2026 | $5.27 | $5.23 (-0.76%) | $5.48 | $5.21 | 75.50 K | $28.41 M |
| 09/18/2026 | $5.11 | $5.24 (2.54%) | $5.28 | $5.09 | 83.20 K | $28.46 M |
| 09/17/2026 | $5.17 | $5.15 (-0.39%) | $5.19 | $5.00 | 124.40 K | $27.97 M |
| 09/16/2026 | $5.16 | $5.09 (-1.36%) | $5.21 | $5.09 | 76.75 K | $27.64 M |
| 09/15/2026 | $5.16 | $5.11 (-0.97%) | $5.21 | $5.03 | 58.91 K | $27.75 M |
| 09/14/2026 | $5.00 | $5.17 (3.4%) | $5.19 | $4.80 | 101.30 K | $28.08 M |
| 09/11/2026 | $5.22 | $5.02 (-3.83%) | $5.28 | $5.02 | 99.60 K | $27.26 M |
| 09/10/2026 | $5.17 | $5.17 (0%) | $5.41 | $5.16 | 118.08 K | $28.08 M |
| 09/09/2026 | $5.24 | $5.21 (-0.57%) | $5.40 | $5.16 | 72.53 K | $28.30 M |
| 09/08/2026 | $5.09 | $5.19 (1.96%) | $5.28 | $5.05 | 76.73 K | $28.19 M |
| 09/04/2026 | $5.21 | $5.10 (-2.11%) | $5.50 | $5.02 | 107.00 K | $27.70 M |
| 09/03/2026 | $5.19 | $5.22 (0.58%) | $5.27 | $5.06 | 82.37 K | $28.35 M |
| 09/02/2026 | $5.14 | $5.15 (0.19%) | $5.25 | $5.11 | 83.58 K | $27.97 M |
| 09/01/2026 | $5.16 | $5.11 (-0.97%) | $5.22 | $5.03 | 70.59 K | $27.75 M |
| 08/31/2026 | $5.33 | $5.17 (-3%) | $5.33 | $5.02 | 202.39 K | $28.08 M |
| 08/28/2026 | $5.48 | $5.33 (-2.74%) | $5.49 | $5.26 | 109.12 K | $28.95 M |
| 08/27/2026 | $5.50 | $5.44 (-1.09%) | $5.60 | $5.37 | 150.60 K | $29.55 M |
| 08/26/2026 | $5.86 | $5.40 (-7.85%) | $5.86 | $5.36 | 158.04 K | $29.33 M |
| 08/25/2026 | $5.71 | $5.87 (2.8%) | $5.94 | $5.65 | 165.70 K | $31.88 M |
| 08/24/2026 | $5.51 | $5.68 (3.09%) | $5.93 | $5.34 | 279.83 K | $30.85 M |
| 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 |
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.
