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
10th Jul 2026 (Fri) 0.0198 0.0218 0.0198 0.0218 0
9th Jul 2026 (Thu) 0.0198 0.021 0.0198 0.021 5
8th Jul 2026 (Wed) 0.0198 0.0198 0.0198 0.0198 96
7th Jul 2026 (Tue) 0.02 0.0209 0.02 0.0209 14
6th Jul 2026 (Mon) 0.02 0.02 0.0198 0.0198 150
3rd Jul 2026 (Fri) 0.0237 0.0237 0.0232 0.0232 0
2nd Jul 2026 (Thu) 0.0237 0.0237 0.0232 0.0232 0
1st Jul 2026 (Wed) 0.0237 0.0237 0.02 0.02 0
30th Jun 2026 (Tue) 0.0237 0.0237 0.0191 0.0191 0
29th Jun 2026 (Mon) 0.0237 0.0237 0.0191 0.0191 0
26th Jun 2026 (Fri) 0.0237 0.0237 0.0203 0.0203 0
25th Jun 2026 (Thu) 0.0237 0.0237 0.0236 0.0236 0
24th Jun 2026 (Wed) 0.0237 0.0237 0.0236 0.0236 0
23rd Jun 2026 (Tue) 0.0237 0.0237 0.0236 0.0236 0
22nd Jun 2026 (Mon) 0.0237 0.0237 0.0236 0.0238 2,100
19th Jun 2026 (Fri) 0.0209 0.0209 0.0184 0.0239 17,048
18th Jun 2026 (Thu) 0.0209 0.0209 0.0184 0.0239 17,048
17th Jun 2026 (Wed) 0.0267 0.0267 0.0267 0.0267 577
16th Jun 2026 (Tue) 0.0269 0.0269 0.0269 0.0269 576
15th Jun 2026 (Mon) 0.0263 0.0263 0.02 0.02 0
12th Jun 2026 (Fri) 0.0263 0.027 0.0263 0.027 0
11th Jun 2026 (Thu) 0.0263 0.0279 0.0263 0.0279 0
10th Jun 2026 (Wed) 0.0263 0.0279 0.0263 0.0279 0
9th Jun 2026 (Tue) 0.0263 0.0263 0.0184 0.0184 0
8th Jun 2026 (Mon) 0.0263 0.0263 0.02 0.02 0
5th Jun 2026 (Fri) 0.0263 0.0263 0.0191 0.0181 700
4th Jun 2026 (Thu) 0.0257 0.0257 0.024 0.024 900
3rd Jun 2026 (Wed) 0.0257 0.0259 0.0257 0.0259 0
2nd Jun 2026 (Tue) 0.0257 0.0257 0.0254 0.0255 1,020
1st Jun 2026 (Mon) 0.0333 0.0399 0.0333 0.0399 2,184
29th May 2026 (Fri) 0.021 0.04 0.021 0.035 15,200
28th May 2026 (Thu) 0.0232 0.0289 0.0232 0.0289 98
27th May 2026 (Wed) 0.0232 0.03 0.0232 0.026 700
26th May 2026 (Tue) 0.022 0.023 0.018 0.019 4,149
25th May 2026 (Mon) 0.0295 0.0295 0.0295 0.0299 1,000
22nd May 2026 (Fri) 0.0295 0.0295 0.0295 0.0299 1,000
21st May 2026 (Thu) 0.0256 0.029 0.0256 0.029 0
20th May 2026 (Wed) 0.0256 0.0256 0.0256 0.029 198
19th May 2026 (Tue) 0.0164 0.0228 0.0163 0.0256 1,692
18th May 2026 (Mon) 0.0217 0.025 0.0164 0.0259 1,402
15th May 2026 (Fri) 0.0161 0.0161 0.0161 0.0161 1,000
14th May 2026 (Thu) 0.0161 0.0161 0.016 0.016 0
13th May 2026 (Wed) 0.0161 0.0202 0.0161 0.018 1,040
12th May 2026 (Tue) 0.0171 0.0208 0.0171 0.0208 0
11th May 2026 (Mon) 0.0171 0.0171 0.017 0.017 0
FTSE 100 Latest
Value10,497.29
Change24.84