Cingulate (CING) went public on December 8, 2021, when it opened at a split-adjusted price of $1,200.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $5.08 | $5.74 | $3.50 | $3.90 | 2,516,690 |
July 2025 | $4.14 | $6.01 | $3.97 | $5.18 | 2,470,000 |
June 2025 | $3.90 | $5.49 | $3.81 | $4.07 | 2,232,400 |
May 2025 | $4.28 | $4.41 | $3.28 | $3.92 | 5,065,600 |
April 2025 | $4.43 | $4.61 | $3.40 | $4.21 | 2,208,000 |
March 2025 | $4.18 | $4.46 | $3.47 | $4.30 | 1,759,200 |
February 2025 | $4.45 | $5.03 | $3.92 | $4.12 | 1,862,100 |
January 2025 | $5.02 | $5.59 | $4.27 | $4.55 | 4,681,271 |
December 2024 | $4.49 | $5.10 | $4.00 | $4.93 | 1,749,629 |
November 2024 | $3.94 | $5.02 | $3.02 | $4.36 | 4,504,729 |
October 2024 | $5.01 | $5.23 | $3.95 | $4.04 | 2,293,099 |
September 2024 | $7.22 | $7.69 | $4.85 | $5.04 | 6,769,315 |
August 2024 | $4.15 | $20.83 | $1.80 | $7.89 | 240,581,787 |
July 2024 | $4.37 | $9.00 | $3.41 | $4.24 | 1,632,974 |
June 2024 | $8.64 | $8.95 | $3.68 | $3.84 | 488,673 |
May 2024 | $11.52 | $13.92 | $7.80 | $8.41 | 730,301 |
April 2024 | $13.32 | $14.04 | $9.00 | $11.00 | 184,049 |
March 2024 | $15.96 | $18.00 | $12.36 | $13.20 | 382,907 |
February 2024 | $36.84 | $58.32 | $12.00 | $16.14 | 1,040,249 |
January 2024 | $84.96 | $106.80 | $35.16 | $37.20 | 464,149 |
December 2023 | $76.92 | $152.40 | $22.80 | $91.80 | 7,302,758 |
November 2023 | $105.60 | $112.32 | $61.92 | $75.24 | 19,653 |
October 2023 | $163.44 | $180.00 | $96.24 | $103.20 | 4,919 |
September 2023 | $156.96 | $187.20 | $116.40 | $170.16 | 33,446 |
August 2023 | $134.40 | $164.40 | $122.64 | $154.08 | 13,934 |
