MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CING — Cingulate Inc. Common Stock
NasdaqCingulate Inc. Common Stock
$4.76
+0.01(+0.21%)
- O
- 4.79
- H
- 4.90
- L
- 4.71
- V
- 52.07K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$4.76
Period Return+14.42%
Period High$11.89
Period Low$3.16
Avg Daily Volume281.4K
Total Trading Days365
CING — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $4.79 | $4.90 | $4.71 | $4.76 | +$0.01 | +0.21% | 52,067 | $4.80 | $4.71 $4.90 |
| Oct 1, 2026 | $4.95 | $4.95 | $4.74 | $4.75 | $-0.20 | -4.04% | 48,982 | $4.79 | $4.74 $4.95 |
| Sep 30, 2026 | $4.91 | $5.02 | $4.82 | $4.95 | +$0.05 | +0.92% | 66,806 | $4.92 | $4.82 $5.02 |
| Sep 29, 2026 | $4.88 | $4.97 | $4.84 | $4.91 | +$0.09 | +1.76% | 66,840 | $4.90 | $4.84 $4.97 |
| Sep 28, 2026 | $4.97 | $4.97 | $4.59 | $4.82 | $-0.01 | -0.21% | 171,960 | $4.73 | $4.59 $4.97 |
| Sep 25, 2026 | $5.01 | $5.12 | $4.80 | $4.83 | $-0.23 | -4.55% | 149,485 | $4.92 | $4.80 $5.12 |
| Sep 24, 2026 | $5.02 | $5.07 | $4.81 | $5.06 | +$0.08 | +1.61% | 82,485 | $4.95 | $4.81 $5.07 |
| Sep 23, 2026 | $5.10 | $5.22 | $4.93 | $4.98 | $-0.17 | -3.21% | 119,519 | $5.03 | $4.93 $5.22 |
| Sep 22, 2026 | $5.26 | $5.35 | $5.13 | $5.15 | $-0.09 | -1.63% | 78,625 | $5.23 | $5.13 $5.35 |
| Sep 21, 2026 | $5.27 | $5.48 | $5.21 | $5.23 | $-0.01 | -0.19% | 75,491 | $5.31 | $5.21 $5.48 |
| Sep 18, 2026 | $5.11 | $5.28 | $5.09 | $5.24 | +$0.09 | +1.75% | 83,192 | $5.20 | $5.09 $5.28 |
| Sep 17, 2026 | $5.17 | $5.19 | $5.00 | $5.15 | +$0.06 | +1.18% | 124,401 | $5.08 | $5.00 $5.19 |
| Sep 16, 2026 | $5.16 | $5.21 | $5.09 | $5.09 | $-0.02 | -0.39% | 76,748 | $5.15 | $5.09 $5.21 |
| Sep 15, 2026 | $5.16 | $5.21 | $5.03 | $5.11 | $-0.06 | -1.16% | 58,037 | $5.11 | $5.03 $5.21 |
| Sep 14, 2026 | $5.00 | $5.19 | $4.80 | $5.17 | +$0.15 | +2.99% | 101,115 | $5.05 | $4.80 $5.19 |
| Sep 11, 2026 | $5.22 | $5.28 | $5.02 | $5.02 | $-0.15 | -2.90% | 99,572 | $5.08 | $5.02 $5.28 |
| Sep 10, 2026 | $5.17 | $5.41 | $5.16 | $5.17 | $-0.04 | -0.77% | 118,078 | $5.25 | $5.16 $5.41 |
| Sep 9, 2026 | $5.24 | $5.40 | $5.16 | $5.21 | +$0.02 | +0.39% | 72,528 | $5.30 | $5.16 $5.40 |
| Sep 8, 2026 | $5.09 | $5.28 | $5.05 | $5.19 | +$0.09 | +1.76% | 76,729 | $5.17 | $5.05 $5.28 |
| Sep 4, 2026 | $5.21 | $5.50 | $5.02 | $5.10 | $-0.12 | -2.30% | 106,977 | $5.11 | $5.02 $5.50 |
| Sep 3, 2026 | $5.19 | $5.27 | $5.06 | $5.22 | +$0.07 | +1.36% | 82,368 | $5.17 | $5.06 $5.27 |
| Sep 2, 2026 | $5.14 | $5.25 | $5.11 | $5.15 | +$0.04 | +0.78% | 83,113 | $5.18 | $5.11 $5.25 |
| Sep 1, 2026 | $5.16 | $5.22 | $5.03 | $5.11 | $-0.06 | -1.16% | 70,531 | $5.11 | $5.03 $5.22 |
| Aug 31, 2026 | $5.33 | $5.33 | $5.02 | $5.17 | $-0.16 | -2.91% | 202,394 | $5.14 | $5.02 $5.33 |
| Aug 28, 2026 | $5.48 | $5.49 | $5.26 | $5.33 | $-0.12 | -2.11% | 109,123 | $5.39 | $5.26 $5.49 |
| Aug 27, 2026 | $5.50 | $5.60 | $5.37 | $5.44 | +$0.04 | +0.74% | 150,602 | $5.47 | $5.37 $5.60 |
| Aug 26, 2026 | $5.86 | $5.86 | $5.36 | $5.40 | $-0.47 | -8.01% | 158,038 | $5.54 | $5.36 $5.86 |
| Aug 25, 2026 | $5.71 | $5.94 | $5.65 | $5.87 | +$0.19 | +3.35% | 165,688 | $5.85 | $5.65 $5.94 |
| Aug 24, 2026 | $5.51 | $5.93 | $5.34 | $5.68 | +$0.13 | +2.34% | 279,835 | $5.72 | $5.34 $5.93 |
| Aug 21, 2026 | $5.35 | $5.55 | $5.18 | $5.55 | +$0.22 | +4.13% | 234,689 | $5.44 | $5.18 $5.55 |