5 DAY PERFORMANCE
+47.17%
1 MONTH PERFORMANCE
+26.83%
3 MONTH PERFORMANCE
-7.14%
6 MONTH PERFORMANCE
-9.30%
YEAR-TO-DATE PERFORMANCE
-34.45%
1 YEAR PERFORMANCE
-76.68%
Cyngn Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $1.13 | $1.11 (-1.77%) | $1.13 | $1.11 | 100.31 K | $12.22 M |
| 08/05/2026 | $1.17 | $1.12 (-4.27%) | $1.18 | $1.11 | 72.93 K | $12.33 M |
| 08/04/2026 | $1.09 | $1.17 (7.34%) | $1.21 | $1.09 | 230.78 K | $12.88 M |
| 08/03/2026 | $1.09 | $1.12 (2.75%) | $1.16 | $1.06 | 198.99 K | $12.33 M |
| 07/31/2026 | $1.06 | $1.06 (0%) | $1.09 | $1.04 | 105.99 K | $11.67 M |
| 07/30/2026 | $1.05 | $1.09 (3.81%) | $1.09 | $1.04 | 252.70 K | $12.00 M |
| 07/29/2026 | $1.09 | $1.03 (-5.5%) | $1.10 | $1.03 | 117.07 K | $11.34 M |
| 07/28/2026 | $1.11 | $1.09 (-1.8%) | $1.12 | $1.07 | 97.56 K | $12.00 M |
| 07/27/2026 | $1.09 | $1.11 (1.83%) | $1.12 | $1.07 | 94.79 K | $12.22 M |
| 07/24/2026 | $1.12 | $1.08 (-3.57%) | $1.14 | $1.08 | 186.09 K | $11.89 M |
| 07/23/2026 | $1.14 | $1.12 (-1.75%) | $1.18 | $1.12 | 128.66 K | $12.33 M |
| 07/22/2026 | $1.15 | $1.15 (0%) | $1.16 | $1.13 | 81.41 K | $12.66 M |
| 07/21/2026 | $1.14 | $1.16 (1.75%) | $1.19 | $1.14 | 92.44 K | $12.77 M |
| 07/20/2026 | $1.18 | $1.14 (-3.39%) | $1.18 | $1.13 | 80.06 K | $12.55 M |
| 07/17/2026 | $1.15 | $1.17 (1.74%) | $1.18 | $1.12 | 106.94 K | $12.88 M |
| 07/16/2026 | $1.20 | $1.16 (-3.33%) | $1.24 | $1.15 | 134.82 K | $12.77 M |
| 07/15/2026 | $1.25 | $1.22 (-2.4%) | $1.26 | $1.20 | 77.98 K | $13.43 M |
| 07/14/2026 | $1.24 | $1.23 (-0.81%) | $1.25 | $1.20 | 89.24 K | $13.54 M |
| 07/13/2026 | $1.27 | $1.22 (-3.94%) | $1.28 | $1.21 | 104.21 K | $13.43 M |
| 07/10/2026 | $1.31 | $1.29 (-1.53%) | $1.34 | $1.28 | 40.53 K | $14.20 M |
| 07/09/2026 | $1.36 | $1.31 (-3.68%) | $1.38 | $1.30 | 134.29 K | $14.42 M |
| 07/08/2026 | $1.20 | $1.34 (11.67%) | $1.38 | $1.20 | 679.15 K | $14.75 M |
| 07/07/2026 | $1.28 | $1.23 (-3.91%) | $1.29 | $1.21 | 158.09 K | $13.54 M |
| 07/06/2026 | $1.31 | $1.28 (-2.29%) | $1.33 | $1.27 | 149.73 K | $14.09 M |
| 07/02/2026 | $1.31 | $1.33 (1.53%) | $1.39 | $1.30 | 303.93 K | $14.64 M |
| 07/01/2026 | $1.35 | $1.32 (-2.22%) | $1.42 | $1.31 | 191.78 K | $14.53 M |
| 06/30/2026 | $1.33 | $1.39 (4.51%) | $1.39 | $1.30 | 306.14 K | $15.30 M |
| 06/29/2026 | $1.24 | $1.33 (7.26%) | $1.38 | $1.20 | 411.55 K | $14.64 M |
| 06/26/2026 | $1.15 | $1.20 (4.35%) | $1.30 | $1.15 | 316.29 K | $13.21 M |
| 06/25/2026 | $1.15 | $1.16 (0.87%) | $1.25 | $1.10 | 251.56 K | $12.77 M |
| 06/24/2026 | $1.18 | $1.15 (-2.54%) | $1.19 | $1.13 | 147.04 K | $12.66 M |
| 06/23/2026 | $1.19 | $1.15 (-3.36%) | $1.22 | $1.15 | 174.25 K | $12.66 M |
| 06/22/2026 | $1.29 | $1.18 (-8.53%) | $1.29 | $1.18 | 214.01 K | $12.99 M |
| 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 | 256.47 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 | 466.88 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 | 585.19 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 |
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.
