5 DAY PERFORMANCE
+27.87%
1 MONTH PERFORMANCE
+9.09%
3 MONTH PERFORMANCE
-29.41%
6 MONTH PERFORMANCE
-50.79%
YEAR-TO-DATE PERFORMANCE
-34.45%
1 YEAR PERFORMANCE
-61.00%
Cyngn Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.23 | $1.25 (1.22%) | $1.29 | $1.23 | 32.73 K | |
| 06/18/2026 | $1.23 | $1.27 (3.25%) | $1.32 | $1.18 | 780.51 K | $13.98 M |
| 06/17/2026 | $1.25 | $1.22 (-2.4%) | $1.29 | $1.22 | 177.95 K | $13.43 M |
| 06/16/2026 | $1.28 | $1.25 (-2.34%) | $1.31 | $1.25 | 155.55 K | $13.76 M |
| 06/15/2026 | $1.29 | $1.28 (-0.78%) | $1.37 | $1.28 | 312.21 K | $14.09 M |
| 06/12/2026 | $1.26 | $1.24 (-1.59%) | $1.27 | $1.22 | 162.76 K | $13.65 M |
| 06/11/2026 | $1.26 | $1.26 (0%) | $1.28 | $1.22 | 226.54 K | $13.87 M |
| 06/10/2026 | $1.27 | $1.27 (0%) | $1.34 | $1.27 | 186.35 K | $13.98 M |
| 06/09/2026 | $1.32 | $1.27 (-3.79%) | $1.34 | $1.22 | 215.82 K | $13.98 M |
| 06/08/2026 | $1.33 | $1.32 (-0.75%) | $1.33 | $1.29 | 222.93 K | $14.53 M |
| 06/05/2026 | $1.37 | $1.29 (-5.84%) | $1.39 | $1.25 | 395.15 K | $14.20 M |
| 06/04/2026 | $1.37 | $1.39 (1.46%) | $1.42 | $1.35 | 110.54 K | $15.30 M |
| 06/03/2026 | $1.43 | $1.37 (-4.2%) | $1.44 | $1.37 | 256.50 K | $15.08 M |
| 06/02/2026 | $1.45 | $1.44 (-0.69%) | $1.48 | $1.42 | 179.44 K | $15.85 M |
| 06/01/2026 | $1.47 | $1.47 (0%) | $1.52 | $1.44 | 244.42 K | $16.18 M |
| 05/29/2026 | $1.44 | $1.49 (3.47%) | $1.52 | $1.41 | 183.63 K | $16.40 M |
| 05/28/2026 | $1.39 | $1.46 (5.04%) | $1.47 | $1.39 | 232.89 K | $16.07 M |
| 05/27/2026 | $1.40 | $1.39 (-0.71%) | $1.43 | $1.38 | 179.01 K | $15.30 M |
| 05/26/2026 | $1.44 | $1.42 (-1.39%) | $1.48 | $1.41 | 191.03 K | $15.63 M |
| 05/22/2026 | $1.43 | $1.43 (0%) | $1.50 | $1.41 | 175.45 K | $15.74 M |
| 05/21/2026 | $1.38 | $1.40 (1.45%) | $1.43 | $1.38 | 275.36 K | $15.41 M |
| 05/20/2026 | $1.33 | $1.37 (3.01%) | $1.41 | $1.29 | 253.51 K | $15.08 M |
| 05/19/2026 | $1.36 | $1.35 (-0.74%) | $1.38 | $1.32 | 300.70 K | $14.86 M |
| 05/18/2026 | $1.41 | $1.38 (-2.13%) | $1.42 | $1.34 | 466.90 K | $15.19 M |
| 05/15/2026 | $1.45 | $1.43 (-1.38%) | $1.47 | $1.40 | 394.51 K | $15.74 M |
| 05/14/2026 | $1.50 | $1.48 (-1.33%) | $1.51 | $1.45 | 790.24 K | $16.29 M |
| 05/13/2026 | $1.70 | $1.71 (0.59%) | $1.79 | $1.67 | 585.20 K | $18.82 M |
| 05/12/2026 | $1.69 | $1.70 (0.59%) | $1.71 | $1.61 | 254.74 K | $18.71 M |
| 05/11/2026 | $1.61 | $1.65 (2.48%) | $1.72 | $1.58 | 334.04 K | $18.16 M |
| 05/08/2026 | $1.66 | $1.63 (-1.81%) | $1.69 | $1.61 | 279.11 K | $17.94 M |
| 05/07/2026 | $1.61 | $1.68 (4.35%) | $1.72 | $1.61 | 264.33 K | $18.49 M |
| 05/06/2026 | $1.68 | $1.63 (-2.98%) | $1.68 | $1.58 | 233.30 K | $17.94 M |
| 05/05/2026 | $1.74 | $1.67 (-4.02%) | $1.74 | $1.65 | 229.70 K | $18.38 M |
| 05/04/2026 | $1.69 | $1.75 (3.55%) | $1.77 | $1.68 | 229.33 K | $19.27 M |
| 05/01/2026 | $1.69 | $1.68 (-0.59%) | $1.70 | $1.65 | 181.63 K | $18.49 M |
| 04/30/2026 | $1.65 | $1.70 (3.03%) | $1.74 | $1.64 | 280.35 K | $18.71 M |
| 04/29/2026 | $1.70 | $1.66 (-2.35%) | $1.70 | $1.61 | 127.90 K | $18.27 M |
| 04/28/2026 | $1.60 | $1.68 (5%) | $1.70 | $1.60 | 146.32 K | $18.49 M |
| 04/27/2026 | $1.63 | $1.65 (1.23%) | $1.67 | $1.59 | 247.25 K | $18.16 M |
| 04/24/2026 | $1.69 | $1.64 (-2.96%) | $1.69 | $1.60 | 174.28 K | $18.05 M |
| 04/23/2026 | $1.69 | $1.63 (-3.55%) | $1.69 | $1.58 | 199.80 K | $17.94 M |
| 04/22/2026 | $1.58 | $1.69 (6.96%) | $1.72 | $1.58 | 497.63 K | $18.60 M |
| 04/21/2026 | $1.67 | $1.54 (-7.78%) | $1.67 | $1.54 | 345.14 K | $16.95 M |
| 04/20/2026 | $1.59 | $1.67 (5.03%) | $1.69 | $1.58 | 450.43 K | $18.38 M |
| 04/17/2026 | $1.68 | $1.60 (-4.76%) | $1.73 | $1.59 | 478.01 K | $17.61 M |
| 04/16/2026 | $1.76 | $1.65 (-6.25%) | $1.76 | $1.62 | 347.70 K | $18.16 M |
| 04/15/2026 | $1.61 | $1.73 (7.45%) | $1.73 | $1.61 | 281.90 K | $19.04 M |
| 04/14/2026 | $1.60 | $1.60 (0%) | $1.63 | $1.57 | 386.50 K | $17.61 M |
| 04/13/2026 | $1.50 | $1.59 (6%) | $1.60 | $1.48 | 374.70 K | $17.50 M |
| 04/10/2026 | $1.52 | $1.50 (-1.32%) | $1.58 | $1.50 | 249.00 K | $16.51 M |
| 04/09/2026 | $1.60 | $1.52 (-5%) | $1.61 | $1.52 | 300.93 K | $16.73 M |
| 04/08/2026 | $1.73 | $1.62 (-6.36%) | $1.74 | $1.61 | 278.02 K | $17.83 M |
| 04/07/2026 | $1.61 | $1.64 (1.86%) | $1.68 | $1.54 | 404.04 K | $18.05 M |
| 04/06/2026 | $1.65 | $1.62 (-1.82%) | $1.69 | $1.61 | 298.10 K | $17.83 M |
| 04/02/2026 | $1.58 | $1.62 (2.53%) | $1.66 | $1.58 | 262.20 K | $17.83 M |
| 04/01/2026 | $1.68 | $1.66 (-1.19%) | $1.73 | $1.66 | 348.71 K | $18.27 M |
| 03/31/2026 | $1.49 | $1.66 (11.41%) | $1.71 | $1.49 | 471.81 K | $18.27 M |
| 03/30/2026 | $1.57 | $1.48 (-5.73%) | $1.57 | $1.46 | 414.85 K | $16.29 M |
| 03/27/2026 | $1.70 | $1.54 (-9.41%) | $1.70 | $1.45 | 1.39 M | $16.95 M |
| 03/26/2026 | $1.76 | $1.74 (-1.14%) | $1.88 | $1.70 | 497.50 K | $19.15 M |
| 03/25/2026 | $2.04 | $2.01 (-1.47%) | $2.08 | $1.92 | 1.25 M | $22.13 M |
| 03/24/2026 | $2.02 | $2.07 (2.48%) | $2.10 | $2.00 | 792.41 K | $22.79 M |
| 03/23/2026 | $2.20 | $1.96 (-10.91%) | $2.20 | $1.93 | 1.08 M | $21.58 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.
