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 (CINGW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Dec 2025 (Tue) 0.0748 0.0755 0.0748 0.0755 0
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
5th Dec 2025 (Fri) 0.0373 0.0385 0.0373 0.0385 300
4th Dec 2025 (Thu) 0.0389 0.0389 0.0385 0.0385 0
3rd Dec 2025 (Wed) 0.0389 0.0389 0.0389 0.0389 700
2nd Dec 2025 (Tue) 0.0309 0.0309 0.0309 0.0312 100
1st Dec 2025 (Mon) 0.0361 0.0361 0.0361 0.036 6,449
28th Nov 2025 (Fri) 0.038 0.038 0.038 0.038 100
27th Nov 2025 (Thu) 0.0321 0.0321 0.0313 0.0313 0
26th Nov 2025 (Wed) 0.0321 0.0321 0.0313 0.0313 0
25th Nov 2025 (Tue) 0.0321 0.0321 0.0313 0.0313 0
24th Nov 2025 (Mon) 0.0321 0.0321 0.0313 0.0313 0
21st Nov 2025 (Fri) 0.0321 0.0321 0.0313 0.0313 0
20th Nov 2025 (Thu) 0.0321 0.0321 0.0313 0.0313 0
19th Nov 2025 (Wed) 0.0321 0.0321 0.0313 0.0313 0
18th Nov 2025 (Tue) 0.0321 0.0321 0.0313 0.0313 0
17th Nov 2025 (Mon) 0.0321 0.0321 0.0316 0.0351 5,189
14th Nov 2025 (Fri) 0.0317 0.0317 0.0312 0.0312 0
13th Nov 2025 (Thu) 0.0317 0.032 0.0317 0.032 0
12th Nov 2025 (Wed) 0.0317 0.0317 0.0317 0.032 100
11th Nov 2025 (Tue) 0.0311 0.0412 0.0311 0.0412 1
10th Nov 2025 (Mon) 0.0311 0.0412 0.0311 0.0412 5,013
7th Nov 2025 (Fri) 0.0311 0.0399 0.0311 0.0399 0
6th Nov 2025 (Thu) 0.0311 0.0352 0.0311 0.0352 0
5th Nov 2025 (Wed) 0.0311 0.0315 0.0311 0.0315 0
4th Nov 2025 (Tue) 0.038 0.038 0.038 0.038 0
3rd Nov 2025 (Mon) 0.038 0.038 0.038 0.038 500
31st Oct 2025 (Fri) 0.0382 0.0382 0.0382 0.0382 900
30th Oct 2025 (Thu) 0.0382 0.0383 0.0359 0.0359 1,078
29th Oct 2025 (Wed) 0.0385 0.0385 0.0385 0.0346 0
28th Oct 2025 (Tue) 0.035 0.035 0.031 0.0373 1,100
27th Oct 2025 (Mon) 0.0444 0.0444 0.04 0.039 2,800
24th Oct 2025 (Fri) 0.051 0.051 0.0443 0.0443 0
23rd Oct 2025 (Thu) 0.051 0.051 0.05 0.05 44
22nd Oct 2025 (Wed) 0.051 0.051 0.0471 0.0456 630
21st Oct 2025 (Tue) 0.052 0.052 0.048 0.048 2,675
20th Oct 2025 (Mon) 0.0485 0.0485 0.0485 0.048 1,542
17th Oct 2025 (Fri) 0.0455 0.0455 0.0455 0.0455 100
16th Oct 2025 (Thu) 0.046 0.0595 0.046 0.0569 5,197
FTSE 100 Latest
Value9,751.31
Change0.00