5 DAY PERFORMANCE
-7.14%
1 MONTH PERFORMANCE
-3.70%
3 MONTH PERFORMANCE
-9.30%
6 MONTH PERFORMANCE
-63.38%
YEAR-TO-DATE PERFORMANCE
-34.45%
1 YEAR PERFORMANCE
-70.57%
Cyngn Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.67 | $1.65 (-1.2%) | $1.68 | $1.63 | 83.37 K | |
| 05/05/2026 | $1.74 | $1.67 (-4.02%) | $1.74 | $1.65 | 229.69 K | $7.58 M |
| 05/04/2026 | $1.69 | $1.75 (3.55%) | $1.77 | $1.68 | 229.33 K | $7.95 M |
| 05/01/2026 | $1.69 | $1.68 (-0.59%) | $1.70 | $1.65 | 181.63 K | $7.63 M |
| 04/30/2026 | $1.65 | $1.70 (3.03%) | $1.74 | $1.64 | 280.35 K | $7.72 M |
| 04/29/2026 | $1.70 | $1.66 (-2.35%) | $1.70 | $1.61 | 127.90 K | $7.54 M |
| 04/28/2026 | $1.60 | $1.68 (5%) | $1.70 | $1.60 | 146.32 K | $7.63 M |
| 04/27/2026 | $1.63 | $1.65 (1.23%) | $1.67 | $1.59 | 247.25 K | $7.49 M |
| 04/24/2026 | $1.69 | $1.64 (-2.96%) | $1.69 | $1.60 | 174.28 K | $7.45 M |
| 04/23/2026 | $1.69 | $1.63 (-3.55%) | $1.69 | $1.58 | 199.80 K | $7.40 M |
| 04/22/2026 | $1.58 | $1.69 (6.96%) | $1.72 | $1.58 | 497.63 K | $7.67 M |
| 04/21/2026 | $1.67 | $1.54 (-7.78%) | $1.67 | $1.54 | 345.14 K | $6.99 M |
| 04/20/2026 | $1.59 | $1.67 (5.03%) | $1.69 | $1.58 | 450.43 K | $7.58 M |
| 04/17/2026 | $1.68 | $1.60 (-4.76%) | $1.73 | $1.59 | 478.01 K | $7.26 M |
| 04/16/2026 | $1.76 | $1.65 (-6.25%) | $1.76 | $1.62 | 347.70 K | $7.49 M |
| 04/15/2026 | $1.61 | $1.73 (7.45%) | $1.73 | $1.61 | 281.90 K | $7.86 M |
| 04/14/2026 | $1.60 | $1.60 (0%) | $1.63 | $1.57 | 386.50 K | $7.26 M |
| 04/13/2026 | $1.50 | $1.59 (6%) | $1.60 | $1.48 | 374.70 K | $7.22 M |
| 04/10/2026 | $1.52 | $1.50 (-1.32%) | $1.58 | $1.50 | 249.00 K | $6.81 M |
| 04/09/2026 | $1.60 | $1.52 (-5%) | $1.61 | $1.52 | 300.93 K | $6.90 M |
| 04/08/2026 | $1.73 | $1.62 (-6.36%) | $1.74 | $1.61 | 278.02 K | $7.36 M |
| 04/07/2026 | $1.61 | $1.64 (1.86%) | $1.68 | $1.54 | 404.04 K | $7.45 M |
| 04/06/2026 | $1.65 | $1.62 (-1.82%) | $1.69 | $1.61 | 298.10 K | $7.36 M |
| 04/02/2026 | $1.58 | $1.62 (2.53%) | $1.66 | $1.58 | 262.20 K | $7.36 M |
| 04/01/2026 | $1.68 | $1.66 (-1.19%) | $1.73 | $1.66 | 348.71 K | $7.54 M |
| 03/31/2026 | $1.49 | $1.66 (11.41%) | $1.71 | $1.49 | 471.81 K | $7.54 M |
| 03/30/2026 | $1.57 | $1.48 (-5.73%) | $1.57 | $1.46 | 414.85 K | $6.72 M |
| 03/27/2026 | $1.70 | $1.54 (-9.41%) | $1.70 | $1.45 | 1.39 M | $6.99 M |
| 03/26/2026 | $1.76 | $1.74 (-1.14%) | $1.88 | $1.70 | 497.50 K | $7.90 M |
| 03/25/2026 | $2.04 | $2.01 (-1.47%) | $2.08 | $1.92 | 1.25 M | $14.15 M |
| 03/24/2026 | $2.02 | $2.07 (2.48%) | $2.10 | $2.00 | 792.41 K | $14.57 M |
| 03/23/2026 | $2.20 | $1.96 (-10.91%) | $2.20 | $1.93 | 1.08 M | $13.80 M |
| 03/20/2026 | $2.27 | $2.21 (-2.64%) | $2.30 | $2.20 | 399.24 K | $15.56 M |
| 03/19/2026 | $2.36 | $2.30 (-2.54%) | $2.37 | $2.16 | 1.80 M | $16.19 M |
| 03/18/2026 | $2.54 | $2.40 (-5.51%) | $2.56 | $2.34 | 1.01 M | $16.89 M |
| 03/17/2026 | $2.21 | $2.67 (20.81%) | $2.69 | $2.21 | 2.88 M | $18.79 M |
| 03/16/2026 | $2.58 | $2.31 (-10.47%) | $2.95 | $2.20 | 14.76 M | $16.26 M |
| 03/13/2026 | $2.13 | $2.38 (11.74%) | $2.47 | $2.13 | 2.05 M | $16.75 M |
| 03/12/2026 | $1.88 | $2.16 (14.89%) | $2.25 | $1.85 | 3.32 M | $15.20 M |
| 03/11/2026 | $1.95 | $1.92 (-1.54%) | $2.07 | $1.83 | 44.59 M | $13.52 M |
| 03/10/2026 | $1.53 | $1.60 (4.58%) | $1.65 | $1.53 | 390.80 K | $11.26 M |
| 03/09/2026 | $1.46 | $1.56 (6.85%) | $1.64 | $1.45 | 357.70 K | $10.98 M |
| 03/06/2026 | $1.50 | $1.48 (-1.33%) | $1.53 | $1.45 | 223.01 K | $10.42 M |
| 03/05/2026 | $1.59 | $1.49 (-6.29%) | $1.63 | $1.45 | 276.55 K | $10.49 M |
| 03/04/2026 | $1.49 | $1.57 (5.37%) | $1.65 | $1.49 | 597.42 K | $11.05 M |
| 03/03/2026 | $1.46 | $1.49 (2.05%) | $1.54 | $1.41 | 324.40 K | $10.49 M |
| 03/02/2026 | $1.47 | $1.51 (2.72%) | $1.56 | $1.42 | 268.05 K | $10.63 M |
| 02/27/2026 | $1.54 | $1.53 (-0.65%) | $1.56 | $1.49 | 182.90 K | $10.77 M |
| 02/26/2026 | $1.54 | $1.57 (1.95%) | $1.60 | $1.51 | 204.81 K | $11.05 M |
| 02/25/2026 | $1.48 | $1.56 (5.41%) | $1.57 | $1.47 | 326.10 K | $10.98 M |
| 02/24/2026 | $1.37 | $1.46 (6.57%) | $1.47 | $1.33 | 382.21 K | $10.28 M |
| 02/23/2026 | $1.41 | $1.38 (-2.13%) | $1.42 | $1.34 | 395.60 K | $9.71 M |
| 02/20/2026 | $1.47 | $1.43 (-2.72%) | $1.50 | $1.41 | 359.54 K | $10.07 M |
| 02/19/2026 | $1.45 | $1.51 (4.14%) | $1.51 | $1.41 | 331.20 K | $10.63 M |
| 02/18/2026 | $1.46 | $1.46 (0%) | $1.50 | $1.44 | 220.50 K | $10.28 M |
| 02/17/2026 | $1.50 | $1.45 (-3.33%) | $1.51 | $1.43 | 376.25 K | $10.21 M |
| 02/13/2026 | $1.45 | $1.52 (4.83%) | $1.56 | $1.45 | 315.90 K | $10.70 M |
| 02/12/2026 | $1.53 | $1.45 (-5.23%) | $1.54 | $1.41 | 775.61 K | $10.21 M |
| 02/11/2026 | $1.63 | $1.55 (-4.91%) | $1.63 | $1.49 | 495.50 K | $10.91 M |
| 02/10/2026 | $1.66 | $1.63 (-1.81%) | $1.71 | $1.61 | 499.81 K | $11.47 M |
| 02/09/2026 | $1.68 | $1.69 (0.6%) | $1.72 | $1.58 | 607.10 K | $11.90 M |
| 02/06/2026 | $1.61 | $1.72 (6.83%) | $1.74 | $1.61 | 609.30 K | $12.11 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.
