Cingulate Inc.CINGWNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $0.04 | $0.04 | $0.04 | $0.04 | 11,020 |
| 3/2/2026 | $0.05 | $0.05 | $0.05 | $0.05 | 40 |
| 2/26/2026 | $0.05 | $0.05 | $0.04 | $0.04 | 54,777 |
| 2/25/2026 | $0.04 | $0.05 | $0.04 | $0.04 | 20,648 |
| 2/24/2026 | $0.05 | $0.05 | $0.04 | $0.04 | 21,450 |
| 2/23/2026 | $0.05 | $0.05 | $0.05 | $0.05 | 10,728 |
| 2/20/2026 | $0.04 | $0.05 | $0.04 | $0.04 | 7,793 |
| 2/19/2026 | $0.07 | $0.07 | $0.04 | $0.04 | 5,550 |
| 2/18/2026 | $0.04 | $0.05 | $0.04 | $0.05 | 186,448 |
| 2/13/2026 | $0.05 | $0.06 | $0.04 | $0.06 | 11,998 |
| 2/12/2026 | $0.05 | $0.05 | $0.04 | $0.04 | 82,135 |
| 2/11/2026 | $0.07 | $0.07 | $0.04 | $0.05 | 76,931 |
| 2/10/2026 | $0.08 | $0.08 | $0.08 | $0.08 | 5,458 |
| 2/9/2026 | $0.10 | $0.10 | $0.06 | $0.07 | 24,796 |
| 2/6/2026 | $0.07 | $0.10 | $0.07 | $0.08 | 27,241 |
| 2/5/2026 | $0.08 | $0.08 | $0.07 | $0.07 | 15,703 |
| 2/4/2026 | $0.07 | $0.08 | $0.06 | $0.08 | 55,929 |
| 2/3/2026 | $0.11 | $0.11 | $0.08 | $0.08 | 34,843 |
| 2/2/2026 | $0.08 | $0.10 | $0.07 | $0.10 | 13,654 |
| 1/30/2026 | $0.09 | $0.10 | $0.07 | $0.10 | 20,687 |
| 1/29/2026 | $0.10 | $0.10 | $0.06 | $0.09 | 79,267 |
| 1/28/2026 | $0.12 | $0.12 | $0.09 | $0.09 | 49,251 |
| 1/27/2026 | $0.09 | $0.11 | $0.09 | $0.11 | 83,730 |
| 1/26/2026 | $0.10 | $0.11 | $0.09 | $0.11 | 24,601 |
| 1/23/2026 | $0.10 | $0.10 | $0.08 | $0.10 | 27,053 |
| 1/22/2026 | $0.09 | $0.10 | $0.09 | $0.10 | 15,221 |
| 1/21/2026 | $0.10 | $0.12 | $0.09 | $0.12 | 75,131 |
| 1/20/2026 | $0.09 | $0.12 | $0.08 | $0.11 | 116,273 |
| 1/16/2026 | $0.12 | $0.12 | $0.09 | $0.12 | 38,072 |
| 1/15/2026 | $0.08 | $0.12 | $0.07 | $0.10 | 117,405 |
| 1/14/2026 | $0.09 | $0.09 | $0.06 | $0.09 | 35,686 |
| 1/13/2026 | $0.08 | $0.08 | $0.08 | $0.08 | 12,094 |
| 1/12/2026 | $0.09 | $0.09 | $0.08 | $0.08 | 32,704 |
| 1/9/2026 | $0.09 | $0.09 | $0.07 | $0.07 | 100,514 |
| 1/8/2026 | $0.06 | $0.09 | $0.06 | $0.09 | 152,705 |
| 1/7/2026 | $0.05 | $0.08 | $0.05 | $0.08 | 37,602 |
| 1/6/2026 | $0.05 | $0.06 | $0.05 | $0.06 | 19,700 |
| 1/5/2026 | $0.06 | $0.08 | $0.05 | $0.06 | 323,732 |
| 1/2/2026 | $0.05 | $0.06 | $0.05 | $0.06 | 1,919 |
| 12/31/2025 | $0.06 | $0.06 | $0.05 | $0.05 | 14,019 |
| 12/30/2025 | $0.06 | $0.06 | $0.06 | $0.06 | 5,000 |
| 12/29/2025 | $0.06 | $0.06 | $0.06 | $0.06 | 34,725 |
| 12/26/2025 | $0.06 | $0.06 | $0.06 | $0.06 | 161 |
| 12/22/2025 | $0.06 | $0.06 | $0.06 | $0.06 | 82,683 |
| 12/19/2025 | $0.05 | $0.06 | $0.05 | $0.06 | 8,266 |
| 12/18/2025 | $0.05 | $0.06 | $0.05 | $0.05 | 102,166 |
| 12/17/2025 | $0.05 | $0.06 | $0.05 | $0.06 | 18,101 |
| 12/16/2025 | $0.07 | $0.07 | $0.05 | $0.05 | 22,976 |
| 12/15/2025 | $0.08 | $0.08 | $0.07 | $0.08 | 26,726 |
| 12/12/2025 | $0.07 | $0.10 | $0.06 | $0.08 | 55,449 |
| 12/11/2025 | $0.05 | $0.09 | $0.05 | $0.09 | 225,130 |
| 12/10/2025 | $0.04 | $0.04 | $0.04 | $0.04 | 34,609 |
| 12/9/2025 | $0.04 | $0.04 | $0.04 | $0.04 | 46,071 |
| 12/8/2025 | $0.04 | $0.04 | $0.04 | $0.04 | 14,055 |
| 12/5/2025 | $0.04 | $0.04 | $0.04 | $0.04 | 10,600 |
| 12/4/2025 | $0.04 | $0.04 | $0.04 | $0.04 | 2,000 |