Daily trading records

Cingulate Historical Stock Prices by Trading Day

Cingulate daily open, high, low, close, volume and prior-session price change.

Direct answer

Review 60 recent trading days for Cingulate.

The verified trading-day record runs from May 22, 2026 through August 18, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Cingulate email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Cingulate's price trend and period performance.

The chart connects verified session closes from May 21, 2026 through August 18, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

0.00%

From the August 11, 2026 close of $5.20 to $5.20 on August 18, 2026.

20-session performance

+8.90%

From the July 21, 2026 close of $4.775 to $5.20 on August 18, 2026.

60-session performance

+9.70%

From the May 21, 2026 close of $4.74 to $5.20 on August 18, 2026.

Cingulate Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$5.17$5.28$5.10$5.20103,594-$0.01 (-0.19%)
$5.11$5.315$5.08$5.2197,602+$0.12 (+2.36%)
$4.92$5.13$4.711$5.09207,726+$0.10 (+2.00%)
$4.96$5.08$4.80$4.99240,357-$0.22 (-4.22%)
$5.15$5.23$5.02$5.2185,396+$0.01 (+0.19%)
$5.28$5.35$5.14$5.2091,286-$0.05 (-0.95%)
$5.26$5.3493$5.1421$5.25124,732-$0.09 (-1.69%)
$5.10$5.36$5.03$5.34217,440+$0.29 (+5.74%)
$4.95$5.10$4.92$5.0596,748+$0.11 (+2.23%)
$4.96$5.10$4.9101$4.94131,865+$0.04 (+0.82%)
$4.84$5.10$4.81$4.90233,770+$0.07 (+1.45%)
$4.87$4.9499$4.685$4.83135,335+$0.04 (+0.84%)
$4.81$4.8399$4.635$4.7960,630+$0.03 (+0.63%)
$4.53$4.85$4.47$4.76124,726+$0.235 (+5.19%)
$4.50$4.66$4.4001$4.525125,303-$0.005 (-0.11%)
$4.45$4.565$4.245$4.53239,637+$0.01 (+0.22%)
$4.70$4.85$4.46$4.52151,288-$0.12 (-2.59%)
$4.84$4.85$4.55$4.6478,014-$0.20 (-4.13%)
$4.83$4.95$4.70$4.84107,658$0.00 (0.00%)
$4.71$4.97$4.675$4.84111,718+$0.065 (+1.36%)
$4.59$4.83$4.512$4.775115,657+$0.215 (+4.71%)
$4.50$4.64$4.40$4.56221,062+$0.02 (+0.44%)
$4.32$4.63$4.195$4.54237,588+$0.11 (+2.48%)
$4.58$4.6353$4.335$4.43323,232-$0.16 (-3.49%)
$4.71$4.805$4.5326$4.59210,445-$0.12 (-2.55%)
$4.72$4.81$4.66$4.71197,497+$0.03 (+0.64%)
$4.90$4.90$4.51$4.68346,104-$0.23 (-4.68%)
$4.98$4.98$4.70$4.91276,887-$0.04 (-0.81%)
$4.90$5.03$4.81$4.95190,466+$0.11 (+2.27%)
$4.95$5.05$4.76$4.84834,162-$0.25 (-4.91%)
$5.30$5.30$4.91$5.09471,854-$0.21 (-3.96%)
$5.39$5.65$5.23$5.30217,531-$0.08 (-1.49%)
$5.95$5.95$5.35$5.38378,203-$0.51 (-8.66%)
$5.40$6.045$5.3101$5.89397,067+$0.42 (+7.68%)
$5.31$5.58$5.2526$5.47345,131+$0.15 (+2.82%)
$4.98$5.37$4.90$5.32417,024+$0.36 (+7.26%)
$4.72$4.99$4.67$4.96334,669+$0.20 (+4.20%)
$4.80$4.96$4.71$4.76187,461-$0.05 (-1.04%)
$4.80$4.95$4.67$4.81248,141-$0.02 (-0.41%)
$4.86$5.00$4.80$4.83222,742-$0.11 (-2.23%)
$4.99$5.085$4.83$4.94230,521-$0.05 (-1.00%)
$5.10$5.2344$4.93$4.99506,499-$0.13 (-2.54%)
$4.88$5.30$4.65$5.12720,558+$0.38 (+8.02%)
$4.92$5.13$4.62$4.74632,395-$0.19 (-3.85%)
$5.01$5.1299$4.775$4.93247,131+$0.05 (+1.02%)
$5.09$5.17$4.87$4.88179,268-$0.21 (-4.13%)
$4.90$5.17$4.82$5.09294,391+$0.20 (+4.09%)
$4.66$4.98$4.65$4.89315,853+$0.24 (+5.16%)
$4.81$5.20$4.50$4.65422,997+$0.12 (+2.65%)
$4.50$4.67$4.426$4.53207,730+$0.035 (+0.78%)
$4.75$4.7539$4.32$4.495364,373-$0.305 (-6.35%)
$4.78$5.15$4.72$4.80611,370-$0.08 (-1.64%)
$4.06$4.9395$4.01$4.881,125,632+$0.85 (+21.09%)
$3.58$4.94$3.54$4.034,511,272+$0.43 (+11.94%)
$3.70$3.77$3.16$3.602,189,417-$0.56 (-13.46%)
$4.35$4.35$3.825$4.161,040,558-$0.18 (-4.15%)
$3.912$4.4352$3.8897$4.34775,389+$0.38 (+9.60%)
$4.83$4.99$3.885$3.961,412,962-$0.82 (-17.15%)
$4.45$5.15$4.42$4.78865,707+$0.31 (+6.94%)
$4.73$4.95$4.41$4.47486,279-$0.27 (-5.70%)

Verified data

Trading days shown
60
Coverage start
May 22, 2026
Coverage end
August 18, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Cingulate company profile.Review Cingulate valuation and profitability metrics.Review Cingulate analyst price targets.

Read the frequently asked questions.

What is Cingulate's latest verified closing price?

Cingulate closed at $5.20 on August 18, 2026.

What period does Cingulate's price history cover?

The page shows 60 verified sessions from May 22, 2026 through August 18, 2026.

What data is included in Cingulate's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Cingulate's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Cingulate's daily prices?

Daily aggregate prices are provided by Polygon.