Loading live market data…

Cingulate Inc.

NASDAQ:CING

$4.59 USD

-$0.12 (-2.55%)

Volume
209.95K
Average Volume
559.25K
Market Capitalization
$25.73M
P/E Ratio
-0.91
Dividend Yield
0.00%
Price Target
$10.00
Year High
$11.89
Year Low
$3.16
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$2.55
Date Opening Price Closing Price %Chg Volume
2026-07-15 $4.71 $4.59 -2.55% 210.44K
2026-07-14 $4.72 $4.71 -0.21% 205.3K
2026-07-13 $4.90 $4.68 -4.49% 346.1K
2026-07-10 $4.98 $4.91 -1.41% 276.89K
2026-07-09 $4.90 $4.95 1.02% 190.5K
2026-07-08 $4.95 $4.84 -2.22% 834.2K
2026-07-07 $5.30 $5.09 -3.96% 471.85K
2026-07-06 $5.39 $5.30 -1.67% 217.53K
2026-07-02 $5.95 $5.38 -9.58% 378.2K
2026-07-01 $5.40 $5.89 9.07% 397.1K
2026-06-30 $5.31 $5.47 3.01% 345.13K
2026-06-29 $4.98 $5.32 6.83% 417.02K
2026-06-26 $4.72 $4.96 5.08% 334.7K
2026-06-25 $4.80 $4.76 -0.83% 187.46K
2026-06-24 $4.80 $4.81 0.21% 247.6K
2026-06-23 $4.86 $4.83 -0.62% 222.74K
2026-06-22 $4.99 $4.94 -1.00% 230.52K
2026-06-18 $5.10 $4.99 -2.16% 506.5K
2026-06-17 $4.88 $5.12 4.92% 720.6K
2026-06-16 $4.92 $4.74 -3.66% 632.39K
2026-06-15 $5.01 $4.93 -1.60% 247.13K
2026-06-12 $5.09 $4.88 -4.13% 179.3K
2026-06-11 $4.90 $5.09 3.88% 294.4K
2026-06-10 $4.66 $4.89 4.94% 315.9K
2026-06-09 $4.81 $4.65 -3.33% 423K
2026-06-08 $4.50 $4.53 0.67% 207.73K
2026-06-05 $4.75 $4.50 -5.26% 364.4K
2026-06-04 $4.78 $4.80 0.42% 611.37K
2026-06-03 $4.06 $4.88 20.20% 1.13M
2026-06-02 $3.58 $4.03 12.57% 4.51M
2026-06-01 $3.70 $3.60 -2.70% 2.19M
2026-05-29 $4.35 $4.16 -4.37% 1.04M
2026-05-28 $3.91 $4.34 11.00% 775.4K
2026-05-27 $4.83 $3.96 -18.01% 1.41M
2026-05-26 $4.45 $4.78 7.42% 865.71K
2026-05-22 $4.73 $4.47 -5.50% 486.28K
2026-05-21 $4.62 $4.74 2.60% 296.4K
2026-05-20 $4.40 $4.63 5.23% 247.8K
2026-05-19 $4.38 $4.39 0.23% 229.9K
2026-05-18 $4.68 $4.48 -4.27% 455.42K
2026-05-15 $4.31 $4.57 6.03% 461.45K
2026-05-14 $4.71 $4.39 -6.79% 989.04K
2026-05-13 $4.84 $4.92 1.65% 374.67K
2026-05-12 $4.91 $4.79 -2.44% 408.5K
2026-05-11 $5.18 $4.96 -4.25% 574.67K
2026-05-08 $5.26 $5.27 0.19% 261.64K
2026-05-07 $5.37 $5.23 -2.61% 420.22K
2026-05-06 $5.10 $5.33 4.51% 339.12K
2026-05-05 $5.30 $4.98 -6.04% 435.21K
2026-05-04 $5.38 $5.25 -2.42% 343.96K
2026-05-01 $5.15 $5.37 4.27% 323.44K
2026-04-30 $4.76 $5.15 8.19% 471.4K
2026-04-29 $4.71 $4.71 0.00% 670.54K
2026-04-28 $5.29 $4.68 -11.53% 755.51K
2026-04-27 $5.46 $5.26 -3.66% 416.41K
2026-04-24 $5.70 $5.47 -4.04% 414.25K
2026-04-23 $5.55 $5.62 1.26% 536.9K
2026-04-22 $5.98 $5.61 -6.19% 611.71K
2026-04-21 $6.12 $5.86 -4.25% 734.3K
2026-04-20 $5.52 $6.03 9.24% 574.02K
2026-04-17 $5.30 $5.45 2.83% 274K
2026-04-16 $5.22 $5.26 0.77% 296.56K
2026-04-15 $5.38 $5.20 -3.35% 469.9K
2026-04-14 $5.57 $5.35 -3.95% 528.1K
2026-04-13 $5.81 $5.50 -5.34% 594.9K
2026-04-10 $5.97 $5.76 -3.52% 300.29K
2026-04-09 $5.87 $5.96 1.53% 241.64K
2026-04-08 $6.21 $5.85 -5.80% 420.72K
2026-04-07 $6.14 $5.94 -3.26% 291.4K
2026-04-06 $6.12 $6.20 1.31% 310.6K
2026-04-02 $5.82 $6.14 5.50% 330.34K
2026-04-01 $6.27 $6.01 -4.15% 411.5K
2026-03-31 $5.84 $6.21 6.34% 371.39K
2026-03-30 $6.45 $5.84 -9.46% 374.22K
2026-03-27 $6.21 $6.39 2.90% 370.7K
2026-03-26 $6.30 $6.28 -0.32% 304K
2026-03-25 $6.76 $6.36 -5.92% 536.1K
2026-03-24 $6.93 $6.71 -3.17% 577.45K
2026-03-23 $7.15 $6.93 -3.08% 555.53K
2026-03-20 $7.08 $7.38 4.24% 1.18M
2026-03-19 $8.05 $7.51 -6.71% 1.12M
2026-03-18 $11.02 $8.04 -27.04% 2.21M
2026-03-17 $11.05 $11.66 5.52% 1.18M
2026-03-16 $10.00 $10.72 7.20% 2.11M
2026-03-13 $9.30 $8.69 -6.56% 540.3K
2026-03-12 $8.60 $9.12 6.05% 688K
2026-03-11 $7.83 $8.51 8.68% 649.71K
2026-03-10 $7.00 $7.87 12.43% 493.68K
2026-03-09 $6.29 $6.85 8.90% 417.1K
2026-03-06 $6.33 $6.43 1.58% 348.6K