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
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
8th May 2026 (Fri) 0.0171 0.0171 0.0171 0.017 100
7th May 2026 (Thu) 0.017 0.017 0.017 0.017 2,702
6th May 2026 (Wed) 0.0204 0.0204 0.019 0.019 0
5th May 2026 (Tue) 0.0204 0.0212 0.0204 0.0212 0
4th May 2026 (Mon) 0.0204 0.0204 0.0204 0.0234 0
1st May 2026 (Fri) 0.0205 0.021 0.0205 0.0208 597
30th Apr 2026 (Thu) 0.032 0.032 0.032 0.0318 300
29th Apr 2026 (Wed) 0.0349 0.0349 0.0345 0.0345 2,529
28th Apr 2026 (Tue) 0.0259 0.0259 0.0259 0.028 100
27th Apr 2026 (Mon) 0.0249 0.0249 0.0249 0.025 400
24th Apr 2026 (Fri) 0.0212 0.0231 0.0212 0.0231 0
23rd Apr 2026 (Thu) 0.0212 0.0212 0.0212 0.0215 100
22nd Apr 2026 (Wed) 0.0224 0.028 0.0224 0.028 0
21st Apr 2026 (Tue) 0.0224 0.0292 0.0224 0.029 3,490
20th Apr 2026 (Mon) 0.02 0.02 0.02 0.02 0
17th Apr 2026 (Fri) 0.016 0.016 0.016 0.0194 800
16th Apr 2026 (Thu) 0.016 0.0198 0.016 0.0198 3,300
15th Apr 2026 (Wed) 0.02 0.025 0.0155 0.021 2,700
14th Apr 2026 (Tue) 0.0202 0.0202 0.0202 0.02 17,709
13th Apr 2026 (Mon) 0.0252 0.0252 0.0252 0.025 5,000
10th Apr 2026 (Fri) 0.026 0.0266 0.026 0.0266 0
9th Apr 2026 (Thu) 0.026 0.0266 0.026 0.0266 0
8th Apr 2026 (Wed) 0.026 0.026 0.026 0.0266 0
7th Apr 2026 (Tue) 0.0283 0.0283 0.0283 0.03 0
6th Apr 2026 (Mon) 0.0301 0.0301 0.0301 0.0301 0
3rd Apr 2026 (Fri) 0.0301 0.0301 0.0301 0.0301 2,105
2nd Apr 2026 (Thu) 0.0301 0.0301 0.0301 0.0301 2,105
1st Apr 2026 (Wed) 0.0309 0.0309 0.0309 0.0309 6,900
31st Mar 2026 (Tue) 0.036 0.036 0.036 0.0303 0
30th Mar 2026 (Mon) 0.0334 0.0334 0.0327 0.0327 0
27th Mar 2026 (Fri) 0.0334 0.0334 0.0302 0.0327 6,380
26th Mar 2026 (Thu) 0.0334 0.0334 0.0334 0.0334 1,000
25th Mar 2026 (Wed) 0.0334 0.0386 0.0334 0.0371 2,000
24th Mar 2026 (Tue) 0.0336 0.0336 0.0334 0.0334 0
23rd Mar 2026 (Mon) 0.0336 0.0383 0.0336 0.0383 94
FTSE 100 Latest
Value10,443.47
Change11.13