$4.99
-0.130 (-2.54%)
At Close: Jun 18, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.16 | $5.30 | Thursday, 18th Jun 2026 CING stock ended at $4.99. This is 2.54% less than the trading day before Wednesday, 17th Jun 2026. During the day the stock fluctuated 6.17% from a day low at $4.93 to a day high of $5.23. |
| 90 days | $3.16 | $7.99 | |
| 52 weeks | $3.16 | $11.89 |
Historical Cingulate Inc. prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 18, 2026 | $5.14 | $5.23 | $4.93 | $4.99 | 448 431 |
| Jun 17, 2026 | $4.88 | $5.30 | $4.65 | $5.12 | 716 506 |
| Jun 16, 2026 | $4.92 | $5.13 | $4.62 | $4.74 | 631 069 |
| Jun 15, 2026 | $5.01 | $5.13 | $4.78 | $4.93 | 240 489 |
| Jun 12, 2026 | $5.00 | $5.17 | $4.88 | $4.88 | 179 261 |
| Jun 11, 2026 | $4.90 | $5.17 | $4.82 | $5.09 | 293 464 |
| Jun 10, 2026 | $4.70 | $4.98 | $4.65 | $4.89 | 310 560 |
| Jun 09, 2026 | $4.81 | $5.20 | $4.50 | $4.65 | 420 744 |
| Jun 08, 2026 | $4.50 | $4.67 | $4.43 | $4.53 | 176 723 |
| Jun 05, 2026 | $4.75 | $4.75 | $4.32 | $4.50 | 359 737 |
| Jun 04, 2026 | $4.78 | $5.15 | $4.72 | $4.80 | 611 370 |
| Jun 03, 2026 | $4.03 | $4.94 | $4.01 | $4.88 | 1 098 899 |
| Jun 02, 2026 | $3.58 | $4.93 | $3.54 | $4.03 | 4 503 958 |
| Jun 01, 2026 | $3.70 | $3.77 | $3.16 | $3.60 | 2 052 059 |
| May 29, 2026 | $4.35 | $4.35 | $3.83 | $4.16 | 1 020 184 |
| May 28, 2026 | $3.91 | $4.44 | $3.89 | $4.34 | 734 176 |
| May 27, 2026 | $4.80 | $4.99 | $3.89 | $3.96 | 1 371 526 |
| May 26, 2026 | $4.45 | $5.15 | $4.42 | $4.78 | 862 998 |
| May 22, 2026 | $4.72 | $4.94 | $4.41 | $4.47 | 446 206 |
| May 21, 2026 | $4.60 | $4.79 | $4.50 | $4.74 | 287 504 |
| May 20, 2026 | $4.44 | $4.65 | $4.34 | $4.63 | 244 155 |
| May 19, 2026 | $4.42 | $4.51 | $4.33 | $4.39 | 220 049 |
| May 18, 2026 | $4.79 | $4.87 | $4.38 | $4.48 | 450 710 |
| May 15, 2026 | $4.31 | $4.70 | $4.30 | $4.57 | 458 308 |
| May 14, 2026 | $4.71 | $4.71 | $4.31 | $4.39 | 981 602 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CING stock historical prices to predict future price movements?
Trend Analysis: Examine the CING stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CING stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy CING