Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cingulate Inc (CINGW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.0301 0.0301 0.0301 0.0301 2,105
2nd Apr 2026 (Thu) 0.0301 0.0301 0.0301 0.0301 2,105
1st Apr 2026 (Wed) 0.0309 0.0309 0.0309 0.0309 6,900
31st Mar 2026 (Tue) 0.036 0.036 0.036 0.0303 0
30th Mar 2026 (Mon) 0.0334 0.0334 0.0327 0.0327 0
27th Mar 2026 (Fri) 0.0334 0.0334 0.0302 0.0327 6,380
26th Mar 2026 (Thu) 0.0334 0.0334 0.0334 0.0334 1,000
25th Mar 2026 (Wed) 0.0334 0.0386 0.0334 0.0371 2,000
24th Mar 2026 (Tue) 0.0336 0.0336 0.0334 0.0334 0
23rd Mar 2026 (Mon) 0.0336 0.0383 0.0336 0.0383 94
20th Mar 2026 (Fri) 0.0336 0.0336 0.0331 0.0335 1,497
19th Mar 2026 (Thu) 0.041 0.041 0.0409 0.0409 0
18th Mar 2026 (Wed) 0.041 0.041 0.04 0.0375 3,384
17th Mar 2026 (Tue) 0.05 0.05 0.05 0.0499 40
16th Mar 2026 (Mon) 0.054 0.059 0.041 0.0525 9,726
13th Mar 2026 (Fri) 0.051 0.051 0.051 0.05 0
12th Mar 2026 (Thu) 0.0501 0.0501 0.0501 0.05 1,000
11th Mar 2026 (Wed) 0.067 0.0672 0.0436 0.0551 4,704
10th Mar 2026 (Tue) 0.0492 0.06 0.0492 0.0601 10,684
9th Mar 2026 (Mon) 0.0369 0.0369 0.0369 0.0369 1,421
6th Mar 2026 (Fri) 0.0371 0.0371 0.0322 0.0347 5,521
5th Mar 2026 (Thu) 0.0434 0.0434 0.0401 0.0401 0
4th Mar 2026 (Wed) 0.0434 0.0477 0.0434 0.0477 0
3rd Mar 2026 (Tue) 0.0434 0.0439 0.0434 0.0439 0
2nd Mar 2026 (Mon) 0.0434 0.0468 0.0434 0.0468 0
27th Feb 2026 (Fri) 0.0434 0.0434 0.0391 0.0391 0
26th Feb 2026 (Thu) 0.0434 0.0434 0.0391 0.0391 0
25th Feb 2026 (Wed) 0.0434 0.0509 0.0434 0.0509 0
24th Feb 2026 (Tue) 0.0434 0.051 0.0434 0.051 0
23rd Feb 2026 (Mon) 0.0434 0.0498 0.0434 0.0498 0
20th Feb 2026 (Fri) 0.0434 0.0434 0.0434 0.0434 170
19th Feb 2026 (Thu) 0.0431 0.0442 0.0431 0.0442 0
18th Feb 2026 (Wed) 0.0431 0.0496 0.0431 0.0489 7,900
17th Feb 2026 (Tue) 0.0725 0.0725 0.0575 0.0575 0
16th Feb 2026 (Mon) 0.0725 0.0725 0.0575 0.0575 0
13th Feb 2026 (Fri) 0.0725 0.0725 0.0575 0.0575 0
12th Feb 2026 (Thu) 0.0725 0.0725 0.0423 0.0423 77
11th Feb 2026 (Wed) 0.0725 0.0725 0.0465 0.0491 13,801
10th Feb 2026 (Tue) 0.09 0.09 0.0783 0.0783 0
9th Feb 2026 (Mon) 0.09 0.09 0.0702 0.0702 0
6th Feb 2026 (Fri) 0.09 0.09 0.085 0.0849 1,800
FTSE 100 Latest
Value10,436.29
Change71.50