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
18th Jul 2025 (Fri) 0.047 0.10 0.047 0.0989 13,435
17th Jul 2025 (Thu) 0.04 0.0469 0.04 0.0469 33
16th Jul 2025 (Wed) 0.04 0.0401 0.04 0.0401 0
15th Jul 2025 (Tue) 0.04 0.0425 0.04 0.0425 0
14th Jul 2025 (Mon) 0.04 0.0417 0.04 0.04 900
11th Jul 2025 (Fri) 0.0475 0.0475 0.0475 0.04 100
10th Jul 2025 (Thu) 0.0499 0.0499 0.0499 0.0499 100
9th Jul 2025 (Wed) 0.045 0.0593 0.045 0.0593 0
8th Jul 2025 (Tue) 0.045 0.045 0.04 0.0593 5,100
7th Jul 2025 (Mon) 0.0443 0.0443 0.0443 0.0555 279
4th Jul 2025 (Fri) 0.0599 0.0599 0.0445 0.0445 0
3rd Jul 2025 (Thu) 0.0599 0.0599 0.0445 0.0445 0
2nd Jul 2025 (Wed) 0.0599 0.0599 0.054 0.054 0
1st Jul 2025 (Tue) 0.0599 0.0599 0.05 0.0575 0
30th Jun 2025 (Mon) 0.0599 0.0599 0.05 0.05 2,620
27th Jun 2025 (Fri) 0.061 0.061 0.06 0.06 0
26th Jun 2025 (Thu) 0.061 0.061 0.061 0.07 8,121
25th Jun 2025 (Wed) 0.05 0.07 0.05 0.07 0
24th Jun 2025 (Tue) 0.05 0.067 0.05 0.067 0
23rd Jun 2025 (Mon) 0.05 0.076 0.05 0.076 0
20th Jun 2025 (Fri) 0.05 0.0704 0.05 0.078 3,916
19th Jun 2025 (Thu) 0.065 0.065 0.0512 0.0512 0
18th Jun 2025 (Wed) 0.065 0.065 0.0512 0.0512 0
17th Jun 2025 (Tue) 0.065 0.065 0.0462 0.0462 0
16th Jun 2025 (Mon) 0.065 0.065 0.0624 0.0647 7,017
13th Jun 2025 (Fri) 0.0599 0.0778 0.0599 0.065 1,755
12th Jun 2025 (Thu) 0.0501 0.0501 0.0432 0.0432 0
11th Jun 2025 (Wed) 0.0501 0.0501 0.043 0.0432 8,001
10th Jun 2025 (Tue) 0.0474 0.0759 0.046 0.053 64,871
9th Jun 2025 (Mon) 0.0431 0.0468 0.0431 0.0489 700
6th Jun 2025 (Fri) 0.05 0.05 0.0496 0.0496 0
5th Jun 2025 (Thu) 0.05 0.05 0.041 0.041 0
4th Jun 2025 (Wed) 0.05 0.05 0.05 0.0465 500
3rd Jun 2025 (Tue) 0.0326 0.0489 0.0326 0.0489 0
2nd Jun 2025 (Mon) 0.0326 0.0326 0.0326 0.05 920
30th May 2025 (Fri) 0.0347 0.0444 0.0347 0.0444 0
29th May 2025 (Thu) 0.0347 0.0485 0.0347 0.0485 0
28th May 2025 (Wed) 0.047 0.047 0.047 0.047 6,000
27th May 2025 (Tue) 0.0449 0.0449 0.0449 0.0449 0
26th May 2025 (Mon) 0.0449 0.0449 0.0449 0.0449 0
24th May 2025 (Sat) 0.0409 0.0588 0.0409 0.0449 28,450
23rd May 2025 (Fri) 0.0409 0.0588 0.0409 0.0588 28,450
22nd May 2025 (Thu) 0.0388 0.0388 0.0388 0.0388 32,600
21st May 2025 (Wed) 0.0366 0.0366 0.0366 0.0366 0
FTSE 100 Latest
Value8,992.12
Change19.48