Cingulate Inc (CING)
0.87
-0.02
(-2.03%)
USD |
NASDAQ |
May 09, 16:00
0.87
0.00 (0.00%)
After-Hours: 17:14
Cingulate Price: 0.87 for May 9, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 08, 2024 | 0.92 | 0.93 | 0.86 | 0.888 | 52201.00 |
| May 07, 2024 | 0.875 | 0.9236 | 0.82 | 0.8867 | 122135.0 |
| May 06, 2024 | 0.9819 | 1.040 | 0.87 | 0.8707 | 119454.0 |
| May 03, 2024 | 1.14 | 1.150 | 0.91 | 0.9646 | 166698.0 |
| May 02, 2024 | 1.02 | 1.16 | 1.01 | 1.12 | 232457.0 |
| May 01, 2024 | 0.96 | 1.04 | 0.96 | 1.04 | 62140.00 |
| Apr 30, 2024 | 0.8505 | 0.959 | 0.8494 | 0.9172 | 34713.00 |
| Apr 29, 2024 | 0.89 | 0.8935 | 0.8412 | 0.8741 | 21374.00 |
| Apr 26, 2024 | 0.8684 | 0.9299 | 0.84 | 0.8801 | 8654.00 |
| Apr 25, 2024 | 0.8305 | 0.90 | 0.8274 | 0.84 | 58105.00 |
| Apr 24, 2024 | 0.8578 | 0.8975 | 0.85 | 0.87 | 23528.00 |
| Apr 23, 2024 | 0.9206 | 0.9206 | 0.8601 | 0.8787 | 37356.00 |
| Apr 22, 2024 | 0.8968 | 0.94 | 0.8344 | 0.886 | 72927.00 |
| Apr 19, 2024 | 0.8796 | 0.8999 | 0.8263 | 0.8791 | 175709.0 |
| Apr 18, 2024 | 0.8494 | 0.90 | 0.8494 | 0.88 | 44111.00 |
| Apr 17, 2024 | 0.8599 | 0.89 | 0.8343 | 0.8518 | 152633.0 |
| Apr 16, 2024 | 0.80 | 0.8325 | 0.80 | 0.81 | 88041.00 |
| Apr 15, 2024 | 0.91 | 0.9775 | 0.75 | 0.78 | 250888.0 |
| Apr 12, 2024 | 0.9616 | 0.98 | 0.9201 | 0.9212 | 78737.00 |
| Apr 11, 2024 | 1.00 | 1.025 | 0.9223 | 0.9616 | 115375.0 |
| Apr 10, 2024 | 1.02 | 1.045 | 1.00 | 1.001 | 53964.00 |
| Apr 09, 2024 | 1.03 | 1.03 | 1.00 | 1.01 | 67749.00 |
| Apr 08, 2024 | 1.04 | 1.04 | 1.00 | 1.01 | 48430.00 |
| Apr 05, 2024 | 1.05 | 1.06 | 0.96 | 1.03 | 127012.0 |
| Apr 04, 2024 | 1.05 | 1.10 | 0.99 | 1.07 | 207313.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.78
Minimum
Apr 15 2024
89.00
Maximum
Dec 08 2021
20.24
Average
20.00
Median
Price Benchmarks
| NovaBay Pharmaceuticals Inc | 0.0864 |
| Palatin Technologies Inc | 2.34 |
| iBio Inc | 1.84 |
| Theriva Biologics Inc | 0.3975 |
| Oragenics Inc | 1.38 |
Price Related Metrics
| Earnings Yield | -3.49K% |
| Market Cap | 4.359M |