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
6th Feb 2026 (Fri) 0.09 0.09 0.085 0.0849 1,800
5th Feb 2026 (Thu) 0.079 0.079 0.079 0.065 200
4th Feb 2026 (Wed) 0.062 0.0719 0.062 0.08 10,200
3rd Feb 2026 (Tue) 0.0892 0.0892 0.0776 0.0793 546
2nd Feb 2026 (Mon) 0.0804 0.0835 0.0798 0.0951 396
30th Jan 2026 (Fri) 0.0935 0.0935 0.0935 0.0998 0
29th Jan 2026 (Thu) 0.0893 0.09 0.062 0.09 14,110
28th Jan 2026 (Wed) 0.0931 0.0931 0.0931 0.11 0
27th Jan 2026 (Tue) 0.0881 0.11 0.0881 0.11 8,977
26th Jan 2026 (Mon) 0.085 0.0851 0.085 0.1099 5,967
23rd Jan 2026 (Fri) 0.086 0.09 0.0809 0.0999 600
22nd Jan 2026 (Thu) 0.0961 0.0961 0.0961 0.0961 100
21st Jan 2026 (Wed) 0.101 0.115 0.0913 0.115 600
20th Jan 2026 (Tue) 0.12 0.12 0.1011 0.11 600
19th Jan 2026 (Mon) 0.091 0.1011 0.091 0.115 450
16th Jan 2026 (Fri) 0.091 0.1011 0.091 0.115 450
15th Jan 2026 (Thu) 0.09 0.12 0.09 0.1011 8,429
14th Jan 2026 (Wed) 0.09 0.09 0.09 0.09 1,173
13th Jan 2026 (Tue) 0.08 0.0802 0.08 0.0802 0
12th Jan 2026 (Mon) 0.08 0.0802 0.08 0.0802 17,286
9th Jan 2026 (Fri) 0.09 0.09 0.0888 0.0659 16,585
8th Jan 2026 (Thu) 0.0899 0.0899 0.075 0.089 9,124
7th Jan 2026 (Wed) 0.077 0.077 0.077 0.077 100
6th Jan 2026 (Tue) 0.055 0.055 0.055 0.055 100
5th Jan 2026 (Mon) 0.065 0.0658 0.0457 0.06 16,088
2nd Jan 2026 (Fri) 0.0625 0.0625 0.06 0.06 0
1st Jan 2026 (Thu) 0.0625 0.0625 0.0547 0.0547 34
31st Dec 2025 (Wed) 0.0625 0.0625 0.0547 0.0547 34
30th Dec 2025 (Tue) 0.0625 0.0625 0.0625 0.0628 100
29th Dec 2025 (Mon) 0.0551 0.0589 0.0551 0.0589 0
26th Dec 2025 (Fri) 0.0551 0.0588 0.0551 0.0588 0
25th Dec 2025 (Thu) 0.0551 0.0596 0.0551 0.0596 0
24th Dec 2025 (Wed) 0.0551 0.0596 0.0551 0.0596 0
23rd Dec 2025 (Tue) 0.0551 0.0596 0.0551 0.0596 0
22nd Dec 2025 (Mon) 0.0551 0.0596 0.0551 0.0596 100
19th Dec 2025 (Fri) 0.0549 0.055 0.0549 0.055 0
18th Dec 2025 (Thu) 0.0549 0.0549 0.053 0.053 0
17th Dec 2025 (Wed) 0.0549 0.0549 0.0549 0.058 200
16th Dec 2025 (Tue) 0.0623 0.0623 0.0456 0.0457 3,200
15th Dec 2025 (Mon) 0.0748 0.0748 0.0748 0.0755 200
12th Dec 2025 (Fri) 0.08 0.0988 0.08 0.081 1,836
11th Dec 2025 (Thu) 0.0498 0.085 0.0498 0.085 76,491
10th Dec 2025 (Wed) 0.0358 0.0372 0.0358 0.0371 200
9th Dec 2025 (Tue) 0.0351 0.0356 0.0351 0.0356 300
8th Dec 2025 (Mon) 0.0374 0.0384 0.0374 0.0393 4,040
FTSE 100 Latest
Value10,369.75
Change60.53