Cingulate Inc (CING)
4.36
+0.19
(+4.56%)
USD |
NASDAQ |
Nov 13, 16:00
4.32
-0.04
(-0.92%)
After-Hours: 20:00
Cingulate Price: 4.36 for Nov. 13, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 12, 2024 | 4.53 | 4.99 | 4.13 | 4.17 | 397743.0 |
| Nov 11, 2024 | 3.54 | 4.58 | 3.54 | 4.52 | 522834.0 |
| Nov 08, 2024 | 3.29 | 3.57 | 3.29 | 3.47 | 138054.0 |
| Nov 07, 2024 | 3.30 | 3.59 | 3.02 | 3.44 | 1.531M |
| Nov 06, 2024 | 3.57 | 3.70 | 3.30 | 3.36 | 117841.0 |
| Nov 05, 2024 | 3.78 | 3.85 | 3.64 | 3.65 | 66859.00 |
| Nov 04, 2024 | 3.81 | 3.94 | 3.80 | 3.83 | 43875.00 |
| Nov 01, 2024 | 3.94 | 4.10 | 3.81 | 3.85 | 66447.00 |
| Oct 31, 2024 | 4.18 | 4.29 | 3.951 | 4.04 | 103315.0 |
| Oct 30, 2024 | 4.35 | 4.48 | 4.19 | 4.26 | 106056.0 |
| Oct 29, 2024 | 4.33 | 4.466 | 4.33 | 4.39 | 65321.00 |
| Oct 28, 2024 | 4.41 | 4.55 | 4.25 | 4.34 | 85965.00 |
| Oct 25, 2024 | 4.70 | 4.75 | 4.307 | 4.37 | 92162.00 |
| Oct 24, 2024 | 4.62 | 4.79 | 4.52 | 4.63 | 48435.00 |
| Oct 23, 2024 | 5.15 | 5.180 | 4.50 | 4.67 | 96029.00 |
| Oct 22, 2024 | 4.98 | 5.230 | 4.86 | 5.19 | 120517.0 |
| Oct 21, 2024 | 4.65 | 4.94 | 4.55 | 4.92 | 111917.0 |
| Oct 18, 2024 | 4.53 | 4.60 | 4.41 | 4.59 | 50375.00 |
| Oct 17, 2024 | 4.38 | 4.54 | 4.35 | 4.49 | 28140.00 |
| Oct 16, 2024 | 4.28 | 4.54 | 4.28 | 4.40 | 104943.0 |
| Oct 15, 2024 | 4.45 | 4.622 | 4.41 | 4.45 | 82913.00 |
| Oct 14, 2024 | 4.84 | 4.970 | 4.44 | 4.51 | 144999.0 |
| Oct 11, 2024 | 4.58 | 5.01 | 4.50 | 4.84 | 197070.0 |
| Oct 10, 2024 | 4.32 | 4.45 | 4.17 | 4.45 | 84692.00 |
| Oct 09, 2024 | 4.50 | 4.715 | 4.30 | 4.34 | 213325.0 |
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
1.845
Minimum
Aug 14 2024
1068.00
Maximum
Dec 08 2021
201.20
Average
222.00
Median
Jun 23 2023
Price Benchmarks
| United Therapeutics Corp | 400.47 |
| Tonix Pharmaceuticals Holding Corp | 0.1405 |
| Geovax Labs Inc | 2.71 |
| NovaBay Pharmaceuticals Inc | 0.7125 |
| Palatin Technologies Inc | 1.16 |
Price Related Metrics
| Price to Book Value | 1.344 |
| Earnings Yield | -4.96K% |
| Market Cap | 4.144M |