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
19th Sep 2025 (Fri) 0.0435 0.0439 0.0435 0.0497 330
18th Sep 2025 (Thu) 0.052 0.052 0.0494 0.0494 0
17th Sep 2025 (Wed) 0.052 0.052 0.0426 0.053 1,498
16th Sep 2025 (Tue) 0.057 0.057 0.0561 0.0561 300
15th Sep 2025 (Mon) 0.053 0.053 0.0529 0.0529 0
12th Sep 2025 (Fri) 0.053 0.053 0.053 0.0529 162
11th Sep 2025 (Thu) 0.0651 0.0651 0.0551 0.0551 124
10th Sep 2025 (Wed) 0.0651 0.0651 0.0561 0.0563 5,260
9th Sep 2025 (Tue) 0.0581 0.0581 0.0571 0.065 322
8th Sep 2025 (Mon) 0.07 0.07 0.0561 0.0561 801
5th Sep 2025 (Fri) 0.0675 0.07 0.0675 0.07 0
4th Sep 2025 (Thu) 0.0675 0.0675 0.0589 0.0588 500
3rd Sep 2025 (Wed) 0.0501 0.0501 0.0501 0.0588 1,058
2nd Sep 2025 (Tue) 0.065 0.065 0.056 0.056 0
1st Sep 2025 (Mon) 0.065 0.065 0.05 0.05 0
29th Aug 2025 (Fri) 0.065 0.065 0.05 0.05 0
28th Aug 2025 (Thu) 0.065 0.065 0.065 0.05 50
27th Aug 2025 (Wed) 0.065 0.065 0.065 0.05 699
26th Aug 2025 (Tue) 0.0505 0.0505 0.0503 0.0501 1,300
25th Aug 2025 (Mon) 0.0501 0.0501 0.0501 0.05 2,127
22nd Aug 2025 (Fri) 0.0609 0.0651 0.0505 0.05 5,300
21st Aug 2025 (Thu) 0.0505 0.0505 0.0505 0.05 1,064
20th Aug 2025 (Wed) 0.05 0.0502 0.05 0.0502 47
19th Aug 2025 (Tue) 0.05 0.05 0.05 0.05 0
18th Aug 2025 (Mon) 0.05 0.05 0.05 0.05 2,345
15th Aug 2025 (Fri) 0.05 0.05 0.05 0.05 3,055
14th Aug 2025 (Thu) 0.0648 0.0648 0.0648 0.0648 300
13th Aug 2025 (Wed) 0.0726 0.0726 0.068 0.068 0
12th Aug 2025 (Tue) 0.0726 0.0726 0.068 0.068 0
11th Aug 2025 (Mon) 0.0726 0.0726 0.068 0.068 0
8th Aug 2025 (Fri) 0.0726 0.0726 0.065 0.0726 4,847
7th Aug 2025 (Thu) 0.098 0.098 0.098 0.0819 3,717
6th Aug 2025 (Wed) 0.1247 0.1247 0.0599 0.061 10,338
5th Aug 2025 (Tue) 0.1039 0.1247 0.1039 0.1247 98
4th Aug 2025 (Mon) 0.1039 0.16 0.1039 0.1493 4,337
1st Aug 2025 (Fri) 0.11 0.11 0.105 0.10 5,177
31st Jul 2025 (Thu) 0.1151 0.1151 0.1151 0.115 232
30th Jul 2025 (Wed) 0.12 0.13 0.12 0.13 5,429
29th Jul 2025 (Tue) 0.134 0.134 0.1188 0.1188 3
28th Jul 2025 (Mon) 0.134 0.135 0.118 0.1181 2,305
25th Jul 2025 (Fri) 0.112 0.112 0.112 0.135 730
24th Jul 2025 (Thu) 0.12 0.1398 0.12 0.1398 0
23rd Jul 2025 (Wed) 0.12 0.15 0.1123 0.15 12,955
22nd Jul 2025 (Tue) 0.12 0.1749 0.1174 0.1749 12,989
FTSE 100 Latest
Value9,216.67
Change-11.44