5 DAY PERFORMANCE
+29.98%
1 MONTH PERFORMANCE
+24.55%
3 MONTH PERFORMANCE
+14.17%
6 MONTH PERFORMANCE
+105.71%
YEAR-TO-DATE PERFORMANCE
+57.83%
1 YEAR PERFORMANCE
+75.19%
Cingulate Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $4.84 | $4.91 (1.45%) | $5.02 | $4.75 | 361.04 K | $26.67 M |
| 05/12/2026 | $4.91 | $4.79 (-2.44%) | $5.30 | $4.75 | 408.45 K | $26.02 M |
| 05/11/2026 | $5.18 | $4.96 (-4.25%) | $5.25 | $4.92 | 574.67 K | $26.94 M |
| 05/08/2026 | $5.26 | $5.27 (0.19%) | $5.30 | $5.02 | 261.65 K | $28.62 M |
| 05/07/2026 | $5.37 | $5.23 (-2.61%) | $5.47 | $5.10 | 420.22 K | $28.41 M |
| 05/06/2026 | $5.10 | $5.33 (4.51%) | $5.40 | $5.06 | 339.12 K | $28.95 M |
| 05/05/2026 | $5.30 | $4.98 (-6.04%) | $5.35 | $4.83 | 435.21 K | $27.05 M |
| 05/04/2026 | $5.38 | $5.25 (-2.42%) | $5.54 | $5.12 | 343.96 K | $28.51 M |
| 05/01/2026 | $5.15 | $5.37 (4.27%) | $5.48 | $5.04 | 323.44 K | $29.17 M |
| 04/30/2026 | $4.76 | $5.15 (8.19%) | $5.20 | $4.76 | 471.40 K | $27.97 M |
| 04/29/2026 | $4.71 | $4.71 (0%) | $4.96 | $4.20 | 670.54 K | $25.58 M |
| 04/28/2026 | $5.29 | $4.68 (-11.53%) | $5.33 | $4.64 | 755.51 K | $25.42 M |
| 04/27/2026 | $5.46 | $5.26 (-3.66%) | $5.52 | $5.16 | 416.41 K | $28.57 M |
| 04/24/2026 | $5.70 | $5.47 (-4.04%) | $5.85 | $5.42 | 414.25 K | $29.71 M |
| 04/23/2026 | $5.55 | $5.62 (1.26%) | $5.73 | $5.35 | 536.90 K | $30.52 M |
| 04/22/2026 | $5.98 | $5.61 (-6.19%) | $5.98 | $5.50 | 611.71 K | $30.47 M |
| 04/21/2026 | $6.12 | $5.86 (-4.25%) | $6.60 | $5.85 | 734.30 K | $31.83 M |
| 04/20/2026 | $5.52 | $6.03 (9.24%) | $6.10 | $5.52 | 574.02 K | $32.75 M |
| 04/17/2026 | $5.30 | $5.45 (2.83%) | $5.66 | $5.29 | 274.00 K | $29.60 M |
| 04/16/2026 | $5.22 | $5.26 (0.77%) | $5.34 | $5.08 | 296.56 K | $28.57 M |
| 04/15/2026 | $5.38 | $5.20 (-3.35%) | $5.62 | $5.11 | 469.90 K | $28.24 M |
| 04/14/2026 | $5.57 | $5.35 (-3.95%) | $5.71 | $5.32 | 528.10 K | $29.06 M |
| 04/13/2026 | $5.81 | $5.50 (-5.34%) | $5.95 | $5.36 | 594.90 K | $29.87 M |
| 04/10/2026 | $5.97 | $5.76 (-3.52%) | $6.05 | $5.73 | 300.29 K | $31.28 M |
| 04/09/2026 | $5.87 | $5.96 (1.53%) | $6.13 | $5.80 | 241.64 K | $32.37 M |
| 04/08/2026 | $6.21 | $5.85 (-5.8%) | $6.30 | $5.85 | 420.73 K | $31.77 M |
| 04/07/2026 | $6.14 | $5.94 (-3.26%) | $6.14 | $5.80 | 291.40 K | $32.26 M |
| 04/06/2026 | $6.12 | $6.20 (1.31%) | $6.72 | $6.09 | 310.60 K | $33.67 M |
| 04/02/2026 | $5.82 | $6.14 (5.5%) | $6.36 | $5.63 | 330.34 K | $33.35 M |
| 04/01/2026 | $6.27 | $6.01 (-4.15%) | $6.76 | $5.92 | 411.50 K | $32.64 M |
| 03/31/2026 | $5.84 | $6.21 (6.34%) | $6.29 | $5.78 | 371.39 K | $33.73 M |
| 03/30/2026 | $6.45 | $5.84 (-9.46%) | $6.45 | $5.69 | 374.22 K | $31.72 M |
| 03/27/2026 | $6.21 | $6.39 (2.9%) | $6.43 | $5.99 | 370.70 K | $34.71 M |
| 03/26/2026 | $6.30 | $6.28 (-0.32%) | $6.61 | $6.14 | 304.00 K | $34.11 M |
| 03/25/2026 | $6.76 | $6.36 (-5.92%) | $6.89 | $6.20 | 536.10 K | $34.54 M |
| 03/24/2026 | $6.93 | $6.71 (-3.17%) | $6.98 | $6.31 | 577.45 K | $36.44 M |
| 03/23/2026 | $7.15 | $6.93 (-3.08%) | $7.36 | $6.68 | 555.53 K | $37.64 M |
| 03/20/2026 | $7.08 | $7.38 (4.24%) | $7.99 | $6.60 | 1.18 M | $40.08 M |
| 03/19/2026 | $8.05 | $7.51 (-6.71%) | $8.20 | $6.90 | 1.12 M | $40.79 M |
| 03/18/2026 | $11.02 | $8.04 (-27.04%) | $11.10 | $7.81 | 2.21 M | $43.67 M |
| 03/17/2026 | $11.05 | $11.66 (5.52%) | $11.89 | $10.40 | 1.18 M | $63.33 M |
| 03/16/2026 | $10.00 | $10.72 (7.2%) | $10.90 | $9.25 | 2.11 M | $58.22 M |
| 03/13/2026 | $9.30 | $8.69 (-6.56%) | $9.48 | $8.50 | 540.30 K | $47.20 M |
| 03/12/2026 | $8.60 | $9.12 (6.05%) | $9.43 | $8.35 | 688.00 K | $49.53 M |
| 03/11/2026 | $7.83 | $8.51 (8.68%) | $8.85 | $7.83 | 649.71 K | $46.22 M |
| 03/10/2026 | $7.00 | $7.87 (12.43%) | $7.91 | $6.91 | 493.68 K | $42.74 M |
| 03/09/2026 | $6.29 | $6.85 (8.9%) | $7.00 | $6.20 | 417.10 K | $37.20 M |
| 03/06/2026 | $6.33 | $6.43 (1.58%) | $6.60 | $6.13 | 348.60 K | $34.92 M |
| 03/05/2026 | $6.73 | $6.56 (-2.53%) | $7.00 | $6.51 | 313.88 K | $35.63 M |
| 03/04/2026 | $6.31 | $6.72 (6.5%) | $6.88 | $6.30 | 260.35 K | $36.50 M |
| 03/03/2026 | $6.40 | $6.31 (-1.41%) | $6.54 | $6.17 | 301.54 K | $34.27 M |
| 03/02/2026 | $6.07 | $6.54 (7.74%) | $6.69 | $5.95 | 277.10 K | $35.52 M |
| 02/27/2026 | $6.45 | $6.27 (-2.79%) | $6.50 | $6.08 | 348.86 K | $34.05 M |
| 02/26/2026 | $6.84 | $6.49 (-5.12%) | $6.88 | $6.43 | 393.70 K | $35.25 M |
| 02/25/2026 | $6.45 | $6.81 (5.58%) | $7.15 | $6.40 | 436.46 K | $36.99 M |
| 02/24/2026 | $6.09 | $6.34 (4.11%) | $6.39 | $5.91 | 307.32 K | $34.43 M |
| 02/23/2026 | $5.89 | $6.09 (3.4%) | $6.25 | $5.75 | 325.01 K | $33.08 M |
| 02/20/2026 | $6.01 | $5.89 (-2%) | $6.20 | $5.80 | 207.60 K | $31.99 M |
| 02/19/2026 | $6.16 | $6.05 (-1.79%) | $6.25 | $5.80 | 268.54 K | $32.86 M |
| 02/18/2026 | $5.83 | $6.23 (6.86%) | $6.28 | $5.75 | 268.85 K | $33.84 M |
| 02/17/2026 | $5.76 | $5.82 (1.04%) | $5.97 | $5.53 | 385.72 K | $31.61 M |
| 02/13/2026 | $6.15 | $6.00 (-2.44%) | $6.52 | $5.86 | 256.60 K | $32.59 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.
