CING(CING)
CING
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $4.72 | $4.88 | $4.48 | $4.48 | 337,562 |
| 5/21/2026 | $4.62 | $4.77 | $4.50 | $4.74 | 296,371 |
| 5/20/2026 | $4.40 | $4.65 | $4.34 | $4.63 | 247,800 |
| 5/19/2026 | $4.38 | $4.51 | $4.33 | $4.39 | 229,900 |
| 5/18/2026 | $4.68 | $4.87 | $4.38 | $4.48 | 455,425 |
| 5/15/2026 | $4.31 | $4.70 | $4.30 | $4.57 | 461,447 |
| 5/14/2026 | $4.71 | $4.87 | $4.30 | $4.39 | 989,036 |
| 5/13/2026 | $4.84 | $5.02 | $4.75 | $4.92 | 374,674 |
| 5/12/2026 | $4.91 | $5.30 | $4.75 | $4.79 | 408,500 |
| 5/11/2026 | $5.18 | $5.25 | $4.92 | $4.96 | 574,669 |
| 5/8/2026 | $5.26 | $5.30 | $5.02 | $5.27 | 261,645 |
| 5/7/2026 | $5.37 | $5.47 | $5.10 | $5.23 | 420,223 |
| 5/6/2026 | $5.10 | $5.40 | $5.06 | $5.33 | 339,119 |
| 5/5/2026 | $5.30 | $5.35 | $4.83 | $4.98 | 435,214 |
| 5/4/2026 | $5.38 | $5.54 | $5.12 | $5.25 | 343,960 |
| 5/1/2026 | $5.15 | $5.48 | $5.04 | $5.37 | 323,439 |
| 4/30/2026 | $4.76 | $5.20 | $4.76 | $5.15 | 471,400 |
| 4/29/2026 | $4.71 | $4.96 | $4.20 | $4.71 | 670,535 |
| 4/28/2026 | $5.29 | $5.33 | $4.64 | $4.68 | 755,506 |
| 4/27/2026 | $5.46 | $5.52 | $5.16 | $5.26 | 416,409 |
| 4/24/2026 | $5.70 | $5.85 | $5.42 | $5.47 | 414,246 |
| 4/23/2026 | $5.55 | $5.73 | $5.35 | $5.62 | 536,900 |
| 4/22/2026 | $5.98 | $5.98 | $5.50 | $5.61 | 611,706 |
| 4/21/2026 | $6.12 | $6.60 | $5.85 | $5.86 | 734,300 |
| 4/20/2026 | $5.52 | $6.10 | $5.52 | $6.03 | 574,023 |
| 4/17/2026 | $5.30 | $5.66 | $5.29 | $5.45 | 274,003 |
| 4/16/2026 | $5.22 | $5.34 | $5.08 | $5.26 | 296,563 |
| 4/15/2026 | $5.38 | $5.62 | $5.11 | $5.20 | 469,900 |
| 4/14/2026 | $5.57 | $5.71 | $5.32 | $5.35 | 528,100 |
| 4/13/2026 | $5.81 | $5.95 | $5.36 | $5.50 | 594,902 |
| 4/10/2026 | $5.97 | $6.05 | $5.73 | $5.76 | 300,290 |
| 4/9/2026 | $5.87 | $6.13 | $5.80 | $5.96 | 241,643 |
| 4/8/2026 | $6.21 | $6.30 | $5.85 | $5.85 | 420,725 |
| 4/7/2026 | $6.14 | $6.14 | $5.80 | $5.94 | 291,400 |
| 4/6/2026 | $6.12 | $6.72 | $6.09 | $6.20 | 310,600 |
| 4/2/2026 | $5.82 | $6.36 | $5.63 | $6.14 | 330,335 |
| 4/1/2026 | $6.27 | $6.76 | $5.92 | $6.01 | 411,500 |
| 3/31/2026 | $5.84 | $6.29 | $5.78 | $6.21 | 371,386 |
| 3/30/2026 | $6.45 | $6.45 | $5.69 | $5.84 | 374,220 |
| 3/27/2026 | $6.21 | $6.43 | $5.99 | $6.39 | 370,700 |
| 3/26/2026 | $6.30 | $6.61 | $6.14 | $6.28 | 304,000 |
| 3/25/2026 | $6.76 | $6.89 | $6.20 | $6.36 | 536,100 |
| 3/24/2026 | $6.93 | $6.98 | $6.31 | $6.71 | 577,453 |
| 3/23/2026 | $7.15 | $7.36 | $6.68 | $6.93 | 555,531 |
| 3/20/2026 | $7.08 | $7.99 | $6.60 | $7.38 | 1.18M |
| 3/19/2026 | $8.05 | $8.20 | $6.90 | $7.51 | 1.12M |
| 3/18/2026 | $11.02 | $11.10 | $7.81 | $8.04 | 2.21M |
| 3/17/2026 | $11.05 | $11.89 | $10.40 | $11.66 | 1.18M |
| 3/16/2026 | $10.00 | $10.90 | $9.25 | $10.72 | 2.11M |
| 3/13/2026 | $9.30 | $9.48 | $8.50 | $8.69 | 540,300 |
| 3/12/2026 | $8.60 | $9.43 | $8.35 | $9.12 | 688,000 |
| 3/11/2026 | $7.83 | $8.85 | $7.83 | $8.51 | 649,711 |
| 3/10/2026 | $7.00 | $7.91 | $6.91 | $7.87 | 493,680 |
| 3/9/2026 | $6.29 | $7.00 | $6.20 | $6.85 | 417,100 |
| 3/6/2026 | $6.33 | $6.60 | $6.13 | $6.43 | 348,600 |
| 3/5/2026 | $6.73 | $7.00 | $6.51 | $6.56 | 313,882 |
| 3/4/2026 | $6.31 | $6.88 | $6.30 | $6.72 | 260,348 |
| 3/3/2026 | $6.40 | $6.54 | $6.17 | $6.31 | 301,540 |
| 3/2/2026 | $6.07 | $6.69 | $5.95 | $6.54 | 277,100 |
| 2/27/2026 | $6.45 | $6.50 | $6.08 | $6.27 | 348,864 |
| 2/26/2026 | $6.84 | $6.88 | $6.43 | $6.49 | 393,700 |
| 2/25/2026 | $6.45 | $7.15 | $6.40 | $6.81 | 436,461 |
| 2/24/2026 | $6.09 | $6.39 | $5.91 | $6.34 | 307,318 |
| 2/23/2026 | $5.89 | $6.25 | $5.75 | $6.09 | 325,013 |