Cingulate Inc (CING)
0.8801
+0.04
(+4.77%)
USD |
NASDAQ |
Apr 26, 16:00
0.8946
+0.01
(+1.65%)
After-Hours: 20:00
Cingulate Price: 0.8801 for April 26, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 26, 2024 | 0.8684 | 0.9299 | 0.84 | 0.8801 | 8653.00 |
| 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 |
| Apr 03, 2024 | 1.06 | 1.08 | 1.03 | 1.07 | 101816.0 |
| Apr 02, 2024 | 1.06 | 1.149 | 1.00 | 1.07 | 223211.0 |
| Apr 01, 2024 | 1.11 | 1.17 | 1.05 | 1.09 | 217606.0 |
| Mar 28, 2024 | 1.11 | 1.115 | 1.08 | 1.10 | 74532.00 |
| Mar 27, 2024 | 1.12 | 1.12 | 1.08 | 1.09 | 136346.0 |
| Mar 26, 2024 | 1.11 | 1.15 | 1.08 | 1.11 | 98355.00 |
| Mar 25, 2024 | 1.11 | 1.17 | 1.095 | 1.11 | 235078.0 |
| Mar 22, 2024 | 1.05 | 1.25 | 1.05 | 1.16 | 742790.0 |
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
20.53
Average
20.00
Median
Sep 23 2022
Price Benchmarks
| FibroGen Inc | 1.04 |
| Genprex Inc | 2.21 |
| Tyra Biosciences Inc | 15.67 |
| NovaBay Pharmaceuticals Inc | 0.0788 |
| Palatin Technologies Inc | 1.82 |
Price Related Metrics
| Earnings Yield | -3.45K% |
| Market Cap | 4.410M |