5 DAY PERFORMANCE
+5.82%
1 MONTH PERFORMANCE
+12.06%
3 MONTH PERFORMANCE
+11.47%
6 MONTH PERFORMANCE
-4.13%
YEAR-TO-DATE PERFORMANCE
-15.21%
1 YEAR PERFORMANCE
-2.34%
Cingulate Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $3.94 | $3.99 (1.27%) | $4.01 | $3.81 | 118.48 K | $21.67 M |
| 12/04/2025 | $3.95 | $3.94 (-0.25%) | $3.98 | $3.80 | 138.20 K | $21.40 M |
| 12/03/2025 | $3.93 | $3.95 (0.51%) | $3.99 | $3.85 | 85.02 K | $21.45 M |
| 12/02/2025 | $3.67 | $3.89 (5.99%) | $3.98 | $3.67 | 112.23 K | $21.13 M |
| 12/01/2025 | $3.57 | $3.62 (1.4%) | $3.67 | $3.57 | 53.92 K | $19.66 M |
| 11/28/2025 | $3.66 | $3.73 (1.91%) | $3.79 | $3.60 | 152.85 K | $20.26 M |
| 11/26/2025 | $3.68 | $3.67 (-0.27%) | $3.72 | $3.62 | 87.25 K | $19.93 M |
| 11/25/2025 | $3.51 | $3.69 (5.13%) | $3.72 | $3.40 | 139.90 K | $20.04 M |
| 11/24/2025 | $3.50 | $3.53 (0.86%) | $3.58 | $3.45 | 70.70 K | $19.17 M |
| 11/21/2025 | $3.44 | $3.53 (2.62%) | $3.69 | $3.41 | 100.51 K | $19.17 M |
| 11/20/2025 | $3.49 | $3.46 (-0.86%) | $3.58 | $3.44 | 59.30 K | $18.79 M |
| 11/19/2025 | $3.42 | $3.42 (0%) | $3.52 | $3.41 | 44.85 K | $18.57 M |
| 11/18/2025 | $3.27 | $3.38 (3.36%) | $3.43 | $3.25 | 94.23 K | $18.36 M |
| 11/17/2025 | $3.53 | $3.33 (-5.67%) | $3.65 | $3.20 | 242.20 K | $18.09 M |
| 11/14/2025 | $3.34 | $3.49 (4.49%) | $3.61 | $3.30 | 225.30 K | $18.95 M |
| 11/13/2025 | $3.78 | $3.33 (-11.9%) | $3.78 | $3.22 | 381.91 K | $18.09 M |
| 11/12/2025 | $3.66 | $3.80 (3.83%) | $3.81 | $3.60 | 168.92 K | $20.64 M |
| 11/11/2025 | $3.65 | $3.67 (0.55%) | $3.70 | $3.62 | 48.22 K | $19.93 M |
| 11/10/2025 | $3.80 | $3.63 (-4.47%) | $3.80 | $3.57 | 198.60 K | $19.72 M |
| 11/07/2025 | $3.63 | $3.73 (2.75%) | $3.76 | $3.62 | 55.54 K | $16.37 M |
| 11/06/2025 | $3.85 | $3.68 (-4.42%) | $3.85 | $3.68 | 34.84 K | $16.15 M |
| 11/05/2025 | $3.67 | $3.82 (4.09%) | $3.91 | $3.65 | 245.41 K | $16.77 M |
| 11/04/2025 | $3.77 | $3.70 (-1.86%) | $3.80 | $3.66 | 66.15 K | $16.24 M |
| 11/03/2025 | $3.74 | $3.80 (1.6%) | $3.83 | $3.64 | 181.90 K | $16.68 M |
| 10/31/2025 | $3.61 | $3.79 (4.99%) | $3.82 | $3.57 | 173.50 K | $16.64 M |
| 10/30/2025 | $3.57 | $3.61 (1.12%) | $3.65 | $3.52 | 119.50 K | $15.85 M |
| 10/29/2025 | $3.69 | $3.56 (-3.52%) | $3.73 | $3.53 | 117.97 K | $15.63 M |
| 10/28/2025 | $3.85 | $3.64 (-5.45%) | $3.85 | $3.53 | 667.42 K | $15.98 M |
| 10/27/2025 | $3.80 | $3.76 (-1.05%) | $3.92 | $3.75 | 180.30 K | $16.50 M |
| 10/24/2025 | $3.75 | $3.86 (2.93%) | $4.04 | $3.70 | 372.63 K | $16.94 M |
| 10/23/2025 | $3.69 | $3.58 (-2.98%) | $3.76 | $3.55 | 350.60 K | $15.71 M |
| 10/22/2025 | $3.84 | $3.65 (-4.95%) | $3.89 | $3.57 | 238.91 K | $16.02 M |
| 10/21/2025 | $3.80 | $3.85 (1.32%) | $3.90 | $3.68 | 120.27 K | $16.90 M |
| 10/20/2025 | $3.75 | $3.81 (1.6%) | $3.99 | $3.75 | 146.70 K | $16.72 M |
| 10/17/2025 | $3.80 | $3.70 (-2.63%) | $3.88 | $3.66 | 187.10 K | $16.24 M |
| 10/16/2025 | $4.00 | $3.80 (-5%) | $4.16 | $3.75 | 397.64 K | $16.68 M |
| 10/15/2025 | $4.17 | $4.00 (-4.08%) | $4.40 | $3.97 | 567.50 K | $17.56 M |
| 10/14/2025 | $3.96 | $4.15 (4.8%) | $4.25 | $3.73 | 664.33 K | $18.22 M |
| 10/13/2025 | $4.15 | $4.05 (-2.41%) | $4.15 | $3.96 | 79.46 K | $17.78 M |
| 10/10/2025 | $4.34 | $4.11 (-5.3%) | $4.40 | $4.03 | 175.94 K | $18.04 M |
| 10/09/2025 | $4.16 | $4.35 (4.57%) | $4.40 | $4.16 | 144.93 K | $19.09 M |
| 10/08/2025 | $4.18 | $4.21 (0.72%) | $4.44 | $4.09 | 180.03 K | $18.48 M |
| 10/07/2025 | $4.04 | $4.15 (2.72%) | $4.19 | $3.91 | 146.02 K | $18.22 M |
| 10/06/2025 | $4.20 | $4.09 (-2.62%) | $4.24 | $4.00 | 164.43 K | $17.95 M |
| 10/03/2025 | $4.04 | $4.18 (3.47%) | $4.18 | $4.00 | 131.65 K | $18.35 M |
| 10/02/2025 | $4.17 | $4.06 (-2.64%) | $4.26 | $4.00 | 129.80 K | $17.82 M |
| 10/01/2025 | $3.88 | $4.19 (7.99%) | $4.20 | $3.86 | 139.81 K | $18.39 M |
| 09/30/2025 | $3.88 | $3.92 (1.03%) | $3.93 | $3.80 | 100.13 K | $17.21 M |
| 09/29/2025 | $3.88 | $3.89 (0.26%) | $3.95 | $3.82 | 103.70 K | $17.08 M |
| 09/26/2025 | $3.73 | $3.81 (2.14%) | $3.86 | $3.70 | 92.70 K | $16.72 M |
| 09/25/2025 | $3.75 | $3.79 (1.07%) | $3.85 | $3.70 | 60.14 K | $16.64 M |
| 09/24/2025 | $3.73 | $3.83 (2.68%) | $3.87 | $3.68 | 227.30 K | $16.81 M |
| 09/23/2025 | $3.80 | $3.65 (-3.95%) | $3.89 | $3.65 | 123.25 K | $16.02 M |
| 09/22/2025 | $3.58 | $3.82 (6.7%) | $3.84 | $3.47 | 231.62 K | $16.77 M |
| 09/19/2025 | $3.53 | $3.54 (0.28%) | $3.68 | $3.46 | 244.01 K | $15.54 M |
| 09/18/2025 | $3.73 | $3.52 (-5.63%) | $3.82 | $3.52 | 295.67 K | $15.45 M |
| 09/17/2025 | $3.83 | $3.70 (-3.39%) | $3.93 | $3.62 | 488.92 K | $16.24 M |
| 09/16/2025 | $3.89 | $3.93 (1.03%) | $4.00 | $3.86 | 65.14 K | $17.25 M |
| 09/15/2025 | $3.89 | $3.91 (0.51%) | $3.97 | $3.85 | 61.25 K | $17.16 M |
| 09/12/2025 | $3.88 | $3.95 (1.8%) | $4.06 | $3.85 | 78.71 K | $17.34 M |
| 09/11/2025 | $3.84 | $3.93 (2.34%) | $4.05 | $3.84 | 152.30 K | $17.25 M |
| 09/10/2025 | $3.87 | $3.84 (-0.78%) | $3.97 | $3.78 | 110.80 K | $16.86 M |
| 09/09/2025 | $3.79 | $3.86 (1.85%) | $3.87 | $3.70 | 89.00 K | $16.94 M |
| 09/08/2025 | $3.86 | $3.75 (-2.85%) | $4.12 | $3.72 | 96.53 K | $16.46 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.
