5 DAY PERFORMANCE
+116.22%
1 MONTH PERFORMANCE
+43.12%
3 MONTH PERFORMANCE
+22.83%
6 MONTH PERFORMANCE
-29.41%
YEAR-TO-DATE PERFORMANCE
-34.45%
1 YEAR PERFORMANCE
-72.29%
Cyngn Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $0.73 | $0.76 (3.71%) | $0.76 | $0.73 | 178.00 K | $10.65 M |
| 09/17/2026 | $0.74 | $0.73 (-1.62%) | $0.75 | $0.72 | 133.23 K | $10.28 M |
| 09/16/2026 | $0.81 | $0.72 (-10.37%) | $0.81 | $0.71 | 338.99 K | $10.18 M |
| 09/15/2026 | $0.78 | $0.80 (2.98%) | $0.82 | $0.71 | 385.05 K | $11.26 M |
| 09/14/2026 | $0.78 | $0.76 (-2.63%) | $0.79 | $0.75 | 117.61 K | $10.69 M |
| 09/11/2026 | $0.80 | $0.79 (-0.68%) | $0.81 | $0.78 | 106.17 K | $11.21 M |
| 09/10/2026 | $0.86 | $0.81 (-5.88%) | $0.86 | $0.80 | 168.44 K | $11.37 M |
| 09/09/2026 | $0.89 | $0.83 (-6.74%) | $0.90 | $0.81 | 318.84 K | $11.71 M |
| 09/08/2026 | $0.88 | $0.88 (0.23%) | $0.96 | $0.88 | 306.34 K | $12.46 M |
| 09/04/2026 | $0.97 | $0.90 (-7.9%) | $0.97 | $0.88 | 482.79 K | $12.67 M |
| 09/03/2026 | $0.98 | $0.98 (0%) | $1.00 | $0.97 | 68.32 K | $13.83 M |
| 09/02/2026 | $0.99 | $0.97 (-2.03%) | $1.00 | $0.97 | 122.82 K | $13.69 M |
| 09/01/2026 | $1.05 | $0.99 (-5.32%) | $1.05 | $0.99 | 155.02 K | $14.03 M |
| 08/31/2026 | $1.04 | $1.05 (0.96%) | $1.06 | $1.03 | 84.35 K | $14.82 M |
| 08/28/2026 | $1.10 | $1.04 (-5.45%) | $1.10 | $1.04 | 93.00 K | $14.67 M |
| 08/27/2026 | $1.06 | $1.10 (3.77%) | $1.12 | $1.05 | 90.74 K | $15.52 M |
| 08/26/2026 | $1.07 | $1.06 (-0.93%) | $1.07 | $1.03 | 91.51 K | $14.96 M |
| 08/25/2026 | $1.07 | $1.06 (-0.93%) | $1.08 | $1.03 | 138.89 K | $14.96 M |
| 08/24/2026 | $1.10 | $1.06 (-3.64%) | $1.10 | $1.05 | 98.41 K | $14.96 M |
| 08/21/2026 | $1.07 | $1.09 (1.87%) | $1.12 | $1.05 | 163.88 K | $15.38 M |
| 08/20/2026 | $1.04 | $1.07 (2.88%) | $1.07 | $1.04 | 124.93 K | $15.10 M |
| 08/19/2026 | $1.06 | $1.06 (0%) | $1.08 | $1.03 | 190.48 K | $14.96 M |
| 08/18/2026 | $1.06 | $1.06 (0%) | $1.08 | $1.04 | 93.54 K | $14.96 M |
| 08/17/2026 | $1.07 | $1.06 (-0.93%) | $1.10 | $1.04 | 153.03 K | $14.96 M |
| 08/14/2026 | $1.07 | $1.11 (3.74%) | $1.13 | $1.06 | 194.66 K | $15.66 M |
| 08/13/2026 | $1.11 | $1.07 (-3.6%) | $1.14 | $1.03 | 486.69 K | $15.10 M |
| 08/12/2026 | $1.24 | $1.21 (-2.42%) | $1.28 | $1.20 | 355.92 K | $17.07 M |
| 08/11/2026 | $1.24 | $1.26 (1.61%) | $1.28 | $1.23 | 88.24 K | $17.78 M |
| 08/10/2026 | $1.25 | $1.24 (-0.8%) | $1.26 | $1.21 | 142.69 K | $17.50 M |
| 08/07/2026 | $1.13 | $1.23 (8.85%) | $1.23 | $1.12 | 147.26 K | $13.54 M |
| 08/06/2026 | $1.13 | $1.11 (-1.77%) | $1.14 | $1.10 | 102.25 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 |
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.
