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
28th Sep 2026 (Mon) 0.0081 0.0081 0.006 0.006 0
25th Sep 2026 (Fri) 0.0081 0.0081 0.006 0.006 0
24th Sep 2026 (Thu) 0.0081 0.0081 0.006 0.006 0
23rd Sep 2026 (Wed) 0.0081 0.0081 0.006 0.006 0
22nd Sep 2026 (Tue) 0.0081 0.0081 0.0067 0.0067 0
21st Sep 2026 (Mon) 0.0081 0.0081 0.0067 0.0067 0
18th Sep 2026 (Fri) 0.0081 0.0081 0.0061 0.0061 0
17th Sep 2026 (Thu) 0.0081 0.0081 0.0076 0.0076 0
16th Sep 2026 (Wed) 0.0081 0.0081 0.0076 0.0076 0
15th Sep 2026 (Tue) 0.0081 0.0081 0.0076 0.0076 0
14th Sep 2026 (Mon) 0.0081 0.0081 0.0061 0.0061 0
11th Sep 2026 (Fri) 0.0081 0.0081 0.0061 0.0061 0
10th Sep 2026 (Thu) 0.0081 0.0081 0.008 0.008 0
9th Sep 2026 (Wed) 0.0081 0.0081 0.0081 0.0081 1,000
8th Sep 2026 (Tue) 0.006 0.0073 0.006 0.0073 99
7th Sep 2026 (Mon) 0.006 0.0112 0.006 0.0112 0
4th Sep 2026 (Fri) 0.006 0.0112 0.006 0.0112 0
3rd Sep 2026 (Thu) 0.006 0.0113 0.006 0.0113 0
2nd Sep 2026 (Wed) 0.006 0.006 0.006 0.0113 100
1st Sep 2026 (Tue) 0.0092 0.0092 0.0092 0.0091 109
31st Aug 2026 (Mon) 0.0095 0.0095 0.0095 0.0095 0
28th Aug 2026 (Fri) 0.006 0.006 0.006 0.0062 601
27th Aug 2026 (Thu) 0.006 0.006 0.006 0.0078 1,899
26th Aug 2026 (Wed) 0.006 0.0114 0.006 0.0114 0
25th Aug 2026 (Tue) 0.006 0.008 0.006 0.0079 2,700
24th Aug 2026 (Mon) 0.006 0.006 0.006 0.0114 400
21st Aug 2026 (Fri) 0.0092 0.0092 0.0091 0.0091 0
20th Aug 2026 (Thu) 0.0092 0.0118 0.0092 0.0118 0
19th Aug 2026 (Wed) 0.0092 0.0111 0.0092 0.0118 8,162
18th Aug 2026 (Tue) 0.0089 0.0093 0.0089 0.0093 800
17th Aug 2026 (Mon) 0.0081 0.0081 0.007 0.007 100
14th Aug 2026 (Fri) 0.0081 0.0081 0.0072 0.0072 0
13th Aug 2026 (Thu) 0.0081 0.0089 0.0081 0.0089 0
12th Aug 2026 (Wed) 0.0081 0.0091 0.0081 0.0091 0
11th Aug 2026 (Tue) 0.0081 0.0081 0.0079 0.0079 0
10th Aug 2026 (Mon) 0.0081 0.0081 0.0072 0.0072 0
7th Aug 2026 (Fri) 0.0081 0.0081 0.0081 0.0093 6
6th Aug 2026 (Thu) 0.0072 0.01 0.0072 0.0099 86,485
5th Aug 2026 (Wed) 0.0101 0.0101 0.0081 0.0089 10,621
4th Aug 2026 (Tue) 0.011 0.011 0.0101 0.0131 11,500
3rd Aug 2026 (Mon) 0.0153 0.0153 0.0111 0.0111 0
31st Jul 2026 (Fri) 0.0153 0.0153 0.0132 0.0132 0
30th Jul 2026 (Thu) 0.0153 0.0153 0.0125 0.0125 0
29th Jul 2026 (Wed) 0.0153 0.0153 0.0153 0.012 13,070
FTSE 100 Latest
Value10,684.88
Change-10.37