2m 2m 2m 2m 2m 2m 2m
CINGULATE (CING)
NASDAQ
$4.86+$0.10 (+2.10%)
Price as of Oct 02, 2026 7:34 PM EDT- $69.1MMarket Cap
- 13.88%1-Year Change
- BiotechnologyIndustry
CINGULATE (CING)
$4.86+$0.10 (+2.10%)
- 1 Month-7.57%Low Price$4.75High Price$5.24
- 3 Months-11.52%Low Price$4.43High Price$5.87
- 1 Year+13.88%Low Price$3.33High Price$11.66
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/02/2026 | 4.79 | 4.90 | 4.71 | 4.76 | +0.21% | 52,615 |
10/01/2026 | 4.95 | 4.95 | 4.74 | 4.75 | -4.04% | 48,981 |
09/30/2026 | 4.91 | 5.02 | 4.82 | 4.95 | +0.92% | 66,805 |
09/29/2026 | 4.88 | 4.97 | 4.84 | 4.91 | +1.76% | 66,840 |
09/28/2026 | 4.97 | 4.97 | 4.59 | 4.82 | -0.21% | 171,859 |
09/25/2026 | 5.01 | 5.12 | 4.80 | 4.83 | -4.55% | 149,484 |
09/24/2026 | 5.02 | 5.07 | 4.81 | 5.06 | +1.61% | 82,484 |
09/23/2026 | 5.10 | 5.22 | 4.93 | 4.98 | -3.21% | 119,519 |
09/22/2026 | 5.26 | 5.35 | 5.13 | 5.15 | -1.63% | 78,625 |
09/21/2026 | 5.27 | 5.48 | 5.21 | 5.23 | -0.19% | 75,490 |
09/18/2026 | 5.11 | 5.28 | 5.09 | 5.24 | +1.75% | 83,191 |
09/17/2026 | 5.17 | 5.19 | 5.00 | 5.15 | +1.18% | 124,401 |
09/16/2026 | 5.16 | 5.21 | 5.09 | 5.09 | -0.39% | 76,747 |
09/15/2026 | 5.16 | 5.21 | 5.03 | 5.11 | -1.16% | 58,914 |
09/14/2026 | 5.00 | 5.19 | 4.80 | 5.17 | +2.99% | 101,269 |
09/11/2026 | 5.22 | 5.28 | 5.02 | 5.02 | -2.90% | 99,571 |
09/10/2026 | 5.17 | 5.41 | 5.16 | 5.17 | -0.77% | 118,078 |
09/09/2026 | 5.24 | 5.40 | 5.16 | 5.21 | +0.39% | 72,528 |
09/08/2026 | 5.09 | 5.28 | 5.05 | 5.19 | +1.76% | 76,399 |
09/04/2026 | 5.21 | 5.50 | 5.02 | 5.10 | -2.30% | 106,977 |
09/03/2026 | 5.19 | 5.27 | 5.06 | 5.22 | +1.36% | 82,368 |
09/02/2026 | 5.14 | 5.25 | 5.11 | 5.15 | +0.78% | 83,577 |
09/01/2026 | 5.16 | 5.22 | 5.03 | 5.11 | -1.16% | 70,530 |
08/31/2026 | 5.33 | 5.33 | 5.02 | 5.17 | -2.91% | 202,393 |
08/28/2026 | 5.48 | 5.49 | 5.26 | 5.33 | -2.11% | 108,923 |
08/27/2026 | 5.50 | 5.60 | 5.37 | 5.44 | +0.74% | 150,602 |
08/26/2026 | 5.86 | 5.86 | 5.36 | 5.40 | -8.01% | 158,037 |
08/25/2026 | 5.71 | 5.94 | 5.65 | 5.87 | +3.35% | 165,687 |
08/24/2026 | 5.51 | 5.93 | 5.34 | 5.68 | +2.34% | 279,834 |
08/21/2026 | 5.35 | 5.55 | 5.18 | 5.55 | +4.13% | 234,688 |
08/20/2026 | 5.21 | 5.38 | 5.04 | 5.33 | +1.14% | 131,572 |
08/19/2026 | 5.15 | 5.30 | 5.01 | 5.27 | +1.35% | 163,269 |
08/18/2026 | 5.17 | 5.28 | 5.10 | 5.20 | -0.19% | 103,593 |
08/17/2026 | 5.11 | 5.32 | 5.08 | 5.21 | +2.36% | 97,601 |
08/14/2026 | 4.92 | 5.13 | 4.71 | 5.09 | +2.00% | 207,725 |
08/13/2026 | 4.96 | 5.08 | 4.80 | 4.99 | -4.22% | 240,356 |
08/13/2026 |
-$0.45 Earnings | |||||
08/12/2026 | 5.15 | 5.23 | 5.02 | 5.21 | +0.19% | 85,396 |
08/11/2026 | 5.28 | 5.35 | 5.14 | 5.20 | -0.95% | 91,285 |
08/10/2026 | 5.26 | 5.35 | 5.14 | 5.25 | -1.69% | 124,732 |
08/07/2026 | 5.10 | 5.36 | 5.03 | 5.34 | +5.74% | 217,439 |
08/06/2026 | 4.95 | 5.10 | 4.92 | 5.05 | +2.23% | 96,748 |
08/05/2026 | 4.96 | 5.10 | 4.91 | 4.94 | +0.82% | 131,865 |
08/04/2026 | 4.84 | 5.10 | 4.81 | 4.90 | +1.45% | 233,769 |
08/03/2026 | 4.87 | 4.95 | 4.69 | 4.83 | +0.84% | 135,335 |
07/31/2026 | 4.81 | 4.84 | 4.64 | 4.79 | +0.63% | 60,629 |
07/30/2026 | 4.53 | 4.85 | 4.47 | 4.76 | +5.19% | 124,726 |
07/29/2026 | 4.50 | 4.66 | 4.40 | 4.53 | -0.11% | 125,302 |
07/28/2026 | 4.45 | 4.57 | 4.25 | 4.53 | +0.22% | 239,637 |
07/27/2026 | 4.70 | 4.85 | 4.46 | 4.52 | -2.59% | 151,287 |
07/24/2026 | 4.84 | 4.85 | 4.55 | 4.64 | -4.13% | 78,013 |
07/23/2026 | 4.83 | 4.95 | 4.70 | 4.84 | 0.00% | 107,657 |
07/22/2026 | 4.71 | 4.97 | 4.68 | 4.84 | +1.36% | 111,718 |
07/21/2026 | 4.59 | 4.83 | 4.51 | 4.78 | +4.71% | 115,656 |
07/20/2026 | 4.50 | 4.64 | 4.40 | 4.56 | +0.44% | 221,062 |
07/17/2026 | 4.32 | 4.63 | 4.20 | 4.54 | +2.48% | 237,588 |
07/16/2026 | 4.58 | 4.64 | 4.34 | 4.43 | -3.49% | 323,232 |
07/15/2026 | 4.71 | 4.81 | 4.53 | 4.59 | -2.55% | 210,445 |
07/14/2026 | 4.72 | 4.81 | 4.66 | 4.71 | +0.64% | 197,497 |
07/13/2026 | 4.90 | 4.90 | 4.51 | 4.68 | -4.68% | 346,104 |
07/10/2026 | 4.98 | 4.98 | 4.70 | 4.91 | -0.81% | 276,886 |
07/09/2026 | 4.90 | 5.03 | 4.81 | 4.95 | +2.27% | 190,465 |
07/08/2026 | 4.95 | 5.05 | 4.76 | 4.84 | -4.91% | 834,162 |
07/07/2026 | 5.30 | 5.30 | 4.91 | 5.09 | -3.96% | 471,853 |
07/06/2026 | 5.39 | 5.65 | 5.23 | 5.30 | -1.49% | 217,531 |
07/02/2026 | 5.95 | 5.95 | 5.35 | 5.38 | -8.66% | 378,203 |
07/01/2026 | 5.40 | 6.05 | 5.31 | 5.89 | +7.68% | 397,066 |
06/30/2026 | 5.31 | 5.58 | 5.25 | 5.47 | +2.82% | 345,131 |
06/29/2026 | 4.98 | 5.37 | 4.90 | 5.32 | +7.26% | 417,023 |
06/26/2026 | 4.72 | 4.99 | 4.67 | 4.96 | +4.20% | 334,668 |
06/25/2026 | 4.80 | 4.96 | 4.71 | 4.76 | -1.04% | 187,461 |
06/24/2026 | 4.80 | 4.95 | 4.67 | 4.81 | -0.41% | 248,140 |
06/23/2026 | 4.86 | 5.00 | 4.80 | 4.83 | -2.23% | 222,741 |
06/22/2026 | 4.99 | 5.09 | 4.83 | 4.94 | -1.00% | 230,521 |
06/18/2026 | 5.10 | 5.23 | 4.93 | 4.99 | -2.54% | 506,498 |
06/17/2026 | 4.88 | 5.30 | 4.65 | 5.12 | +8.02% | 720,557 |
06/16/2026 | 4.92 | 5.13 | 4.62 | 4.74 | -3.85% | 632,394 |
06/15/2026 | 5.01 | 5.13 | 4.78 | 4.93 | +1.02% | 247,130 |
06/12/2026 | 5.09 | 5.17 | 4.87 | 4.88 | -4.13% | 179,267 |
06/11/2026 | 4.90 | 5.17 | 4.82 | 5.09 | +4.09% | 294,390 |
06/10/2026 | 4.66 | 4.98 | 4.65 | 4.89 | +5.16% | 315,852 |
06/09/2026 | 4.81 | 5.20 | 4.50 | 4.65 | +2.65% | 422,996 |
06/08/2026 | 4.50 | 4.67 | 4.43 | 4.53 | +0.78% | 207,730 |
06/05/2026 | 4.75 | 4.75 | 4.32 | 4.50 | -6.35% | 364,373 |
06/04/2026 | 4.78 | 5.15 | 4.72 | 4.80 | -1.64% | 611,370 |
06/03/2026 | 4.06 | 4.94 | 4.01 | 4.88 | +21.09% | 1,124,537 |
06/02/2026 | 3.58 | 4.94 | 3.54 | 4.03 | +11.94% | 4,511,271 |
06/01/2026 | 3.70 | 3.77 | 3.16 | 3.60 | -13.46% | 2,189,416 |
05/29/2026 | 4.35 | 4.35 | 3.83 | 4.16 | -4.15% | 1,040,558 |
05/28/2026 | 3.91 | 4.44 | 3.89 | 4.34 | +9.60% | 775,388 |
05/27/2026 | 4.83 | 4.99 | 3.89 | 3.96 | -17.15% | 1,412,962 |
05/26/2026 | 4.45 | 5.15 | 4.42 | 4.78 | +6.94% | 865,707 |
05/22/2026 | 4.73 | 4.95 | 4.41 | 4.47 | -5.70% | 486,279 |
05/21/2026 | 4.62 | 4.77 | 4.50 | 4.74 | +2.38% | 293,687 |
05/20/2026 | 4.40 | 4.65 | 4.34 | 4.63 | +5.47% | 247,787 |
05/19/2026 | 4.38 | 4.51 | 4.33 | 4.39 | -2.01% | 229,865 |
05/18/2026 | 4.68 | 4.87 | 4.38 | 4.48 | -1.97% | 455,425 |
05/15/2026 | 4.31 | 4.70 | 4.30 | 4.57 | +4.10% | 461,447 |
05/14/2026 | 4.71 | 4.87 | 4.30 | 4.39 | -10.77% | 989,036 |
05/14/2026 |
-$0.95 Earnings |