2m 2m 2m 2m 2m 2m 2m
CINGULATE (CING)
NASDAQ
$4.67-$0.009 (-0.19%)
Price as of Jul 14, 2026 8:31 AM EDT- $63.0MMarket Cap
- -1.06%1-Year Change
- BiotechnologyIndustry
CINGULATE (CING)
$4.67-$0.009 (-0.19%)
- 1 Month-4.10%Low Price$4.68High Price$5.89
- 3 Months-14.91%Low Price$3.60High Price$6.03
- 1 Year-1.06%Low Price$3.33High Price$11.66
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 | |||||
05/13/2026 | 4.84 | 5.02 | 4.75 | 4.92 | +2.71% | 374,674 |
05/12/2026 | 4.91 | 5.30 | 4.75 | 4.79 | -3.43% | 408,450 |
05/11/2026 | 5.18 | 5.25 | 4.92 | 4.96 | -5.88% | 574,669 |
05/08/2026 | 5.26 | 5.30 | 5.02 | 5.27 | +0.76% | 261,645 |
05/07/2026 | 5.37 | 5.47 | 5.10 | 5.23 | -1.88% | 420,223 |
05/06/2026 | 5.10 | 5.40 | 5.06 | 5.33 | +7.03% | 339,119 |
05/05/2026 | 5.30 | 5.35 | 4.83 | 4.98 | -5.14% | 435,214 |
05/04/2026 | 5.38 | 5.54 | 5.12 | 5.25 | -2.23% | 343,960 |
05/01/2026 | 5.15 | 5.48 | 5.04 | 5.37 | +4.27% | 323,439 |
04/30/2026 | 4.76 | 5.20 | 4.76 | 5.15 | +9.34% | 471,385 |
04/29/2026 | 4.71 | 4.96 | 4.20 | 4.71 | +0.64% | 670,535 |
04/28/2026 | 5.29 | 5.33 | 4.64 | 4.68 | -11.03% | 755,506 |
04/27/2026 | 5.46 | 5.52 | 5.16 | 5.26 | -3.84% | 415,440 |
04/24/2026 | 5.70 | 5.85 | 5.42 | 5.47 | -2.67% | 414,246 |
04/23/2026 | 5.55 | 5.73 | 5.35 | 5.62 | +0.18% | 536,900 |
04/22/2026 | 5.98 | 5.98 | 5.50 | 5.61 | -4.27% | 611,706 |
04/21/2026 | 6.12 | 6.60 | 5.85 | 5.86 | -2.82% | 734,295 |
04/20/2026 | 5.52 | 6.10 | 5.52 | 6.03 | +10.64% | 574,023 |
04/17/2026 | 5.30 | 5.66 | 5.29 | 5.45 | +3.61% | 274,003 |
04/16/2026 | 5.22 | 5.34 | 5.08 | 5.26 | +1.15% | 296,563 |
04/15/2026 | 5.38 | 5.62 | 5.11 | 5.20 | -2.80% | 469,897 |
04/14/2026 | 5.57 | 5.71 | 5.32 | 5.35 | -2.73% | 528,081 |
04/13/2026 | 5.81 | 5.95 | 5.36 | 5.50 | -4.51% | 594,902 |
04/10/2026 | 5.97 | 6.05 | 5.73 | 5.76 | -3.36% | 300,790 |
04/09/2026 | 5.87 | 6.13 | 5.80 | 5.96 | +1.88% | 241,760 |
04/08/2026 | 6.21 | 6.30 | 5.85 | 5.85 | -1.52% | 420,725 |
04/07/2026 | 6.14 | 6.14 | 5.80 | 5.94 | -4.19% | 291,386 |
04/06/2026 | 6.12 | 6.72 | 6.09 | 6.20 | +0.98% | 310,587 |
04/02/2026 | 5.82 | 6.36 | 5.63 | 6.14 | +2.16% | 330,335 |
04/01/2026 | 6.27 | 6.76 | 5.92 | 6.01 | -3.22% | 411,478 |
03/31/2026 | 5.84 | 6.29 | 5.78 | 6.21 | +6.34% | 371,386 |
03/30/2026 | 6.45 | 6.45 | 5.69 | 5.84 | -8.61% | 374,220 |
03/27/2026 | 6.21 | 6.43 | 5.99 | 6.39 | +1.75% | 370,692 |
03/26/2026 | 6.30 | 6.61 | 6.14 | 6.28 | -1.26% | 303,955 |
03/25/2026 | 6.76 | 6.89 | 6.20 | 6.36 | -5.22% | 536,067 |
03/24/2026 | 6.93 | 6.98 | 6.31 | 6.71 | -3.17% | 577,453 |
03/23/2026 | 7.15 | 7.36 | 6.68 | 6.93 | -6.10% | 555,531 |
03/20/2026 | 7.08 | 7.99 | 6.60 | 7.38 | -1.73% | 1,184,015 |
03/19/2026 | 8.05 | 8.20 | 6.90 | 7.51 | -6.59% | 1,118,761 |
03/18/2026 | 11.02 | 11.10 | 7.81 | 8.04 | -31.05% | 2,212,914 |
03/18/2026 |
-$0.84 Earnings | |||||
03/17/2026 | 11.05 | 11.89 | 10.40 | 11.66 | +8.77% | 1,179,320 |
03/16/2026 | 10.00 | 10.90 | 9.25 | 10.72 | +23.36% | 2,110,522 |
03/13/2026 | 9.30 | 9.48 | 8.50 | 8.69 | -4.71% | 540,258 |
03/12/2026 | 8.60 | 9.43 | 8.35 | 9.12 | +7.17% | 687,982 |
03/11/2026 | 7.83 | 8.85 | 7.83 | 8.51 | +8.13% | 649,711 |
03/10/2026 | 7.00 | 7.91 | 6.91 | 7.87 | +14.89% | 493,680 |
03/09/2026 | 6.29 | 7.00 | 6.20 | 6.85 | +6.53% | 417,088 |
03/06/2026 | 6.33 | 6.60 | 6.13 | 6.43 | -1.98% | 348,598 |
03/05/2026 | 6.73 | 7.00 | 6.51 | 6.56 | -2.38% | 313,882 |
03/04/2026 | 6.31 | 6.88 | 6.30 | 6.72 | +6.50% | 260,348 |
03/03/2026 | 6.40 | 6.54 | 6.17 | 6.31 | -3.52% | 301,540 |
03/02/2026 | 6.07 | 6.69 | 5.95 | 6.54 | +4.31% | 277,055 |
02/27/2026 | 6.45 | 6.50 | 6.08 | 6.27 | -3.39% | 348,864 |
02/26/2026 | 6.84 | 6.88 | 6.43 | 6.49 | -4.70% | 393,657 |
02/25/2026 | 6.45 | 7.15 | 6.40 | 6.81 | +7.41% | 436,461 |
02/24/2026 | 6.09 | 6.39 | 5.91 | 6.34 | +4.11% | 307,318 |
02/23/2026 | 5.89 | 6.25 | 5.75 | 6.09 | +3.40% | 325,013 |
02/20/2026 | 6.01 | 6.20 | 5.80 | 5.89 | -2.64% | 207,568 |