5 DAY PERFORMANCE
+79.95%
1 MONTH PERFORMANCE
+75.22%
3 MONTH PERFORMANCE
+24.78%
6 MONTH PERFORMANCE
+41.13%
YEAR-TO-DATE PERFORMANCE
+35.92%
1 YEAR PERFORMANCE
+97.18%
Cingulate Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $0.04 | $0.04 (5.08%) | $0.04 | $0.04 | 14.06 K | $20.72 M |
| 12/05/2025 | $0.04 | $0.04 (0.03%) | $0.04 | $0.04 | 10.60 K | $21.67 M |
| 12/04/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 2.00 K | $21.40 M |
| 12/03/2025 | $0.04 | $0.04 (2.37%) | $0.04 | $0.04 | 24.57 K | $21.45 M |
| 12/02/2025 | $0.04 | $0.03 (-18.96%) | $0.04 | $0.03 | 47.80 K | $21.13 M |
| 12/01/2025 | $0.04 | $0.04 (-5.26%) | $0.04 | $0.04 | 22.82 K | $19.66 M |
| 11/28/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 12.40 K | $20.26 M |
| 11/21/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 505 | $19.17 M |
| 11/18/2025 | $0.04 | $0.03 (-20.76%) | $0.04 | $0.03 | 19.55 K | $18.36 M |
| 11/17/2025 | $0.03 | $0.04 (12.5%) | $0.04 | $0.03 | 19.44 K | $18.09 M |
| 11/14/2025 | $0.03 | $0.03 (-2.8%) | $0.03 | $0.03 | 7.19 K | $18.95 M |
| 11/12/2025 | $0.04 | $0.03 (-19.8%) | $0.04 | $0.03 | 5.72 K | $20.64 M |
| 11/11/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 10 | $19.93 M |
| 11/10/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 5.53 K | $19.72 M |
| 11/07/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 100 | $16.37 M |
| 11/06/2025 | $0.04 | $0.04 (-7.37%) | $0.04 | $0.03 | 8.62 K | $16.15 M |
| 11/05/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 5.56 K | $16.77 M |
| 11/04/2025 | $0.03 | $0.03 (0.32%) | $0.03 | $0.03 | 51.00 K | $16.24 M |
| 11/03/2025 | $0.04 | $0.04 (-0%) | $0.04 | $0.04 | 744 | $16.68 M |
| 10/31/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 5.58 K | $16.64 M |
| 10/30/2025 | $0.04 | $0.04 (-6.02%) | $0.04 | $0.04 | 17.98 K | $15.85 M |
| 10/29/2025 | $0.04 | $0.03 (-10.13%) | $0.04 | $0.03 | 4.99 K | $15.63 M |
| 10/28/2025 | $0.04 | $0.04 (0.81%) | $0.04 | $0.03 | 81.63 K | $15.98 M |
| 10/27/2025 | $0.04 | $0.04 (-12.16%) | $0.04 | $0.04 | 21.53 K | $16.50 M |
| 10/24/2025 | $0.05 | $0.04 (-3.7%) | $0.05 | $0.04 | 18.88 K | $16.94 M |
| 10/23/2025 | $0.05 | $0.05 (9.65%) | $0.05 | $0.05 | 4.58 K | $15.71 M |
| 10/22/2025 | $0.05 | $0.05 (-8.8%) | $0.05 | $0.05 | 25.13 K | $16.02 M |
| 10/21/2025 | $0.05 | $0.05 (-1.03%) | $0.05 | $0.05 | 26.93 K | $16.90 M |
| 10/20/2025 | $0.05 | $0.05 (0%) | $0.06 | $0.05 | 9.94 K | $16.72 M |
| 10/17/2025 | $0.06 | $0.05 (-19.47%) | $0.06 | $0.05 | 54.24 K | $16.24 M |
| 10/16/2025 | $0.05 | $0.06 (23.7%) | $0.06 | $0.05 | 120.52 K | $16.68 M |
| 10/15/2025 | $0.05 | $0.04 (-13.98%) | $0.05 | $0.04 | 4.63 K | $17.56 M |
| 10/14/2025 | $0.04 | $0.04 (0.55%) | $0.06 | $0.04 | 42.48 K | $18.22 M |
| 10/13/2025 | $0.05 | $0.06 (17.8%) | $0.06 | $0.03 | 281.91 K | $17.78 M |
| 10/10/2025 | $0.06 | $0.05 (-20.69%) | $0.06 | $0.05 | 25.99 K | $18.04 M |
| 10/09/2025 | $0.05 | $0.06 (29.2%) | $0.06 | $0.05 | 8.00 K | $19.09 M |
| 10/08/2025 | $0.06 | $0.05 (-16.67%) | $0.07 | $0.04 | 39.50 K | $18.48 M |
| 10/07/2025 | $0.07 | $0.04 (-35.97%) | $0.07 | $0.04 | 52.33 K | $18.22 M |
| 10/06/2025 | $0.06 | $0.07 (10.65%) | $0.07 | $0.06 | 24.25 K | $17.95 M |
| 10/02/2025 | $0.06 | $0.07 (18.49%) | $0.07 | $0.06 | 5.00 K | $17.82 M |
| 10/01/2025 | $0.06 | $0.07 (9.84%) | $0.07 | $0.06 | 3.65 K | $18.39 M |
| 09/30/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 3.01 K | $17.21 M |
| 09/29/2025 | $0.05 | $0.06 (15.75%) | $0.06 | $0.05 | 24.63 K | $17.08 M |
| 09/24/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 260 | $16.81 M |
| 09/23/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 140 | $16.02 M |
| 09/22/2025 | $0.04 | $0.05 (8.02%) | $0.05 | $0.04 | 700 | $16.77 M |
| 09/19/2025 | $0.05 | $0.05 (5.97%) | $0.05 | $0.04 | 2.10 K | $15.54 M |
| 09/18/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 262 | $15.45 M |
| 09/17/2025 | $0.06 | $0.05 (-7.83%) | $0.06 | $0.04 | 29.73 K | $16.24 M |
| 09/16/2025 | $0.06 | $0.06 (1.63%) | $0.06 | $0.06 | 4.65 K | $17.25 M |
| 09/12/2025 | $0.06 | $0.05 (-7.84%) | $0.06 | $0.05 | 3.67 K | $17.34 M |
| 09/11/2025 | $0.06 | $0.06 (-5%) | $0.06 | $0.05 | 8.71 K | $17.25 M |
| 09/10/2025 | $0.07 | $0.06 (-13.52%) | $0.07 | $0.06 | 10.02 K | $16.86 M |
| 09/09/2025 | $0.06 | $0.07 (11.88%) | $0.07 | $0.06 | 7.35 K | $16.94 M |
| 09/08/2025 | $0.07 | $0.06 (-19.74%) | $0.07 | $0.06 | 23.80 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.
