5 DAY PERFORMANCE
-84.29%
1 MONTH PERFORMANCE
-96.58%
3 MONTH PERFORMANCE
-99.88%
6 MONTH PERFORMANCE
-99.85%
YEAR-TO-DATE PERFORMANCE
-99.40%
1 YEAR PERFORMANCE
-99.97%
Cyngn Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.80 | $4.38 (15.26%) | $4.50 | $3.62 | 289,630 | $8.71 M |
| 03/11/2025 | $4.51 | $3.83 (-15.08%) | $4.51 | $3.78 | 540,233 | $7.59 M |
| 03/10/2025 | $4.76 | $4.29 (-9.87%) | $4.80 | $4.21 | 311,510 | $8.50 M |
| 03/07/2025 | $5.70 | $4.90 (-14.04%) | $5.80 | $4.70 | 253,000 | $9.71 M |
| 03/06/2025 | $6.00 | $5.71 (-4.83%) | $6.16 | $5.60 | 177,500 | $11.32 M |
| 03/05/2025 | $6.62 | $6.41 (-3.17%) | $6.82 | $6.24 | 190,000 | $12.70 M |
| 03/04/2025 | $6.03 | $6.69 (10.95%) | $6.84 | $5.86 | 141,944 | $13.26 M |
| 03/03/2025 | $6.83 | $6.27 (-8.2%) | $7.32 | $6.25 | 131,300 | $12.43 M |
| 02/28/2025 | $5.88 | $6.83 (16.16%) | $7.60 | $5.63 | 570,200 | $13.54 M |
| 02/27/2025 | $6.75 | $5.97 (-11.56%) | $7.19 | $5.86 | 323,531 | $11.83 M |
| 02/26/2025 | $6.00 | $6.59 (9.83%) | $6.78 | $6.00 | 262,692 | $13.06 M |
| 02/25/2025 | $6.60 | $6.04 (-8.48%) | $6.80 | $6.00 | 266,542 | $11.97 M |
| 02/24/2025 | $7.38 | $6.76 (-8.4%) | $7.62 | $6.67 | 357,700 | $13.40 M |
| 02/21/2025 | $6.97 | $7.76 (11.33%) | $9.69 | $6.70 | 1.70 M | $15.38 M |
| 02/20/2025 | $7.49 | $7.07 (-5.61%) | $7.50 | $6.90 | 407,500 | $14.01 M |
| 02/19/2025 | $8.27 | $7.53 (-8.95%) | $9.03 | $7.35 | 879,947 | $14.92 M |
| 02/18/2025 | $11.17 | $8.88 (-20.5%) | $11.25 | $8.55 | 802,846 | $17.60 M |
| 02/14/2025 | $16.36 | $13.86 (-15.28%) | $17.85 | $12.75 | 1.09 M | $27.47 M |
| 02/13/2025 | $18.00 | $15.75 (-12.5%) | $21.00 | $15.15 | 1.17 M | $208,100 |
| 02/12/2025 | $23.04 | $22.50 (-2.34%) | $30.00 | $18.69 | 2.18 M | $297,286 |
| 02/11/2025 | $38.23 | $24.45 (-36.04%) | $43.42 | $18.75 | 6.15 M | $323,051 |
| 02/10/2025 | $13.27 | $27.70 (108.74%) | $29.55 | $12.15 | 13.91 M | $366,058 |
| 02/07/2025 | $8.92 | $9.03 (1.23%) | $10.20 | $8.55 | 906,791 | $119,311 |
| 02/06/2025 | $13.33 | $12.69 (-4.8%) | $13.35 | $11.41 | 1.23 M | $167,669 |
| 02/05/2025 | $14.11 | $12.30 (-12.83%) | $15.33 | $12.00 | 3.00 M | $162,516 |
| 02/04/2025 | $15.96 | $10.65 (-33.27%) | $16.50 | $10.41 | 916,170 | $140,715 |
| 02/03/2025 | $21.39 | $17.53 (-18.05%) | $22.80 | $17.46 | 503,454 | $231,685 |
| 01/31/2025 | $43.24 | $40.50 (-6.34%) | $43.24 | $36.00 | 185,479 | $535,115 |
| 01/30/2025 | $54.00 | $49.99 (-7.43%) | $55.35 | $45.19 | 45,327 | $660,570 |
| 01/29/2025 | $61.48 | $55.72 (-9.37%) | $63.22 | $54.13 | 31,458 | $736,278 |
| 01/28/2025 | $69.01 | $63.16 (-8.48%) | $69.01 | $61.33 | 20,277 | $834,581 |
| 01/27/2025 | $73.06 | $66.00 (-9.66%) | $73.35 | $64.50 | 22,325 | $872,039 |
| 01/24/2025 | $76.23 | $77.98 (2.3%) | $82.48 | $76.23 | 11,042 | $1.03 M |
| 01/23/2025 | $80.22 | $78.75 (-1.83%) | $83.32 | $75.45 | 17,364 | $1.04 M |
| 01/22/2025 | $83.91 | $82.51 (-1.67%) | $85.54 | $78.75 | 16,860 | $1.09 M |
| 01/21/2025 | $84.00 | $84.21 (0.25%) | $85.50 | $81.81 | 16,170 | $1.11 M |
| 01/17/2025 | $94.72 | $83.32 (-12.04%) | $94.72 | $82.83 | 16,464 | $1.10 M |
| 01/16/2025 | $91.90 | $91.87 (-0.03%) | $94.20 | $86.92 | 21,413 | $1.21 M |
| 01/15/2025 | $87.00 | $91.20 (4.83%) | $94.50 | $82.53 | 45,241 | $1.20 M |
| 01/14/2025 | $72.31 | $93.93 (29.9%) | $100.50 | $67.05 | 159,759 | $1.24 M |
| 01/13/2025 | $78.00 | $69.01 (-11.53%) | $80.91 | $67.60 | 30,715 | $911,875 |
| 01/10/2025 | $87.00 | $82.63 (-5.02%) | $89.50 | $80.40 | 25,847 | $1.09 M |
| 01/08/2025 | $99.45 | $90.19 (-9.31%) | $99.45 | $85.50 | 38,049 | $1.19 M |
| 01/07/2025 | $116.25 | $104.65 (-9.98%) | $118.20 | $99.46 | 38,852 | $1.38 M |
| 01/06/2025 | $108.30 | $115.57 (6.71%) | $122.73 | $105.75 | 67,655 | $1.53 M |
| 01/03/2025 | $122.85 | $111.25 (-9.44%) | $122.94 | $107.73 | 49,772 | $1.47 M |
| 01/02/2025 | $128.05 | $122.82 (-4.08%) | $129.00 | $114.00 | 56,377 | $1.62 M |
| 12/31/2024 | $150.00 | $127.36 (-15.09%) | $151.50 | $112.50 | 169,003 | $1.68 M |
| 12/30/2024 | $123.00 | $121.54 (-1.19%) | $247.50 | $108.18 | 621,037 | $1.61 M |
| 12/27/2024 | $94.50 | $94.18 (-0.34%) | $103.48 | $88.50 | 36,267 | $1.24 M |
| 12/26/2024 | $89.28 | $89.02 (-0.29%) | $93.88 | $84.00 | 34,281 | $1.18 M |
| 12/24/2024 | $99.00 | $89.41 (-9.69%) | $99.00 | $86.11 | 37,515 | $1.18 M |
| 12/23/2024 | $100.77 | $105.00 (4.2%) | $129.00 | $80.16 | 351,877 | $1.39 M |
| 12/20/2024 | $55.50 | $70.33 (26.72%) | $73.35 | $52.71 | 186,446 | $929,316 |
| 12/19/2024 | $283.50 | $241.50 (-14.81%) | $295.87 | $240.00 | 2,588 | $3.19 M |
| 12/18/2024 | $351.00 | $253.50 (-27.78%) | $351.00 | $243.00 | 5,344 | $3.35 M |
| 12/17/2024 | $405.00 | $377.25 (-6.85%) | $420.00 | $364.50 | 2,572 | $4.99 M |
| 12/16/2024 | $474.00 | $405.00 (-14.56%) | $474.00 | $397.59 | 2,055 | $5.35 M |
| 12/13/2024 | $585.00 | $492.00 (-15.9%) | $605.10 | $490.50 | 1,561 | $6.50 M |
| 12/12/2024 | $577.50 | $622.50 (7.79%) | $622.50 | $560.25 | 631 | $8.22 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.
