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 12, 2026 through August 19, 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 8, 2026 through August 19, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+29.67%

From the August 12, 2026 close of $0.0091 to $0.0118 on August 19, 2026.

20-session performance

-45.87%

From the July 16, 2026 close of $0.0218 to $0.0118 on August 19, 2026.

60-session performance

-30.97%

From the May 8, 2026 close of $0.0171 to $0.0118 on August 19, 2026.

Cingulate Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.0026$0.0118$0.0026$0.011853,001+$0.0025 (+26.88%)
$0.0089$0.0093$0.0089$0.009310,202+$0.0023 (+32.86%)
$0.007$0.007$0.007$0.007201-$0.0002 (-2.78%)
$0.0072$0.0072$0.0072$0.00729,699-$0.0017 (-19.10%)
$0.0073$0.0089$0.0073$0.00891,102-$0.0002 (-2.20%)
$0.0079$0.0091$0.0079$0.009110,001+$0.0012 (+15.19%)
$0.008$0.008$0.0079$0.0079200+$0.0007 (+9.72%)
$0.0071$0.008$0.0071$0.007236,007-$0.0021 (-22.58%)
$0.0081$0.0094$0.0081$0.00932,328-$0.0006 (-6.06%)
$0.0072$0.0105$0.0072$0.0099190,885+$0.001 (+11.24%)
$0.0101$0.0101$0.0081$0.0089123,650-$0.0042 (-32.06%)
$0.0111$0.0132$0.0101$0.013131,254+$0.002 (+18.02%)
$0.0125$0.0125$0.0111$0.011158,274-$0.0021 (-15.91%)
$0.0139$0.0139$0.0125$0.01325,587+$0.0007 (+5.60%)
$0.0122$0.014$0.0122$0.0125875+$0.0005 (+4.17%)
$0.016$0.016$0.012$0.01225,488-$0.0046 (-27.71%)
$0.0165$0.0183$0.0164$0.016681,285-$0.0001 (-0.60%)
$0.0157$0.0168$0.0155$0.016712,287-$0.0022 (-11.64%)
$0.0156$0.0189$0.0155$0.018914,949-$0.0028 (-12.90%)
$0.02$0.0217$0.0187$0.0217518-$0.0001 (-0.46%)
$0.0219$0.0219$0.0218$0.0218240+$0.0017 (+8.46%)
$0.0215$0.0215$0.0156$0.020123,230-$0.0032 (-13.73%)
$0.0199$0.0233$0.0199$0.02332,400+$0.0015 (+6.88%)
$0.02$0.0218$0.0199$0.02181,138+$0.0007 (+3.34%)
$0.0216$0.0216$0.0198$0.02112,315+$0.0013 (+6.55%)
$0.0232$0.0232$0.0198$0.0198892-$0.0011 (-5.26%)
$0.0198$0.0209$0.0198$0.0209800+$0.0011 (+5.56%)
$0.0172$0.02$0.0171$0.019810,650-$0.0034 (-14.66%)
$0.0209$0.0232$0.0185$0.023214,064+$0.0032 (+16.00%)
$0.02$0.02$0.0185$0.0212,587+$0.0009 (+4.71%)
$0.0191$0.0191$0.0191$0.0191260$0.00 (0.00%)
$0.0191$0.0191$0.0191$0.0191200-$0.0012 (-5.91%)
$0.0211$0.0211$0.0203$0.02031,777-$0.0033 (-13.98%)
$0.0236$0.0236$0.0236$0.0236102-$0.0002 (-0.84%)
$0.0237$0.0238$0.0207$0.023811,452-$0.0001 (-0.42%)
$0.021$0.0239$0.0184$0.023931,248-$0.0028 (-10.49%)
$0.0268$0.0268$0.0265$0.02675,843-$0.0002 (-0.74%)
$0.0268$0.0269$0.0268$0.02691,700+$0.0069 (+34.50%)
$0.02$0.02$0.02$0.021,000-$0.007 (-25.93%)
$0.027$0.027$0.027$0.027200-$0.0009 (-3.23%)
$0.0279$0.0279$0.0279$0.02791,000+$0.0095 (+51.63%)
$0.0283$0.0283$0.0184$0.01845,830+$0.0003 (+1.66%)
$0.024$0.0264$0.018$0.018164,703-$0.0059 (-24.58%)
$0.0232$0.024$0.0232$0.0241,400-$0.0019 (-7.34%)
$0.0259$0.0259$0.0251$0.02591,939+$0.0004 (+1.57%)
$0.02$0.038$0.0195$0.025553,348-$0.0144 (-36.09%)
$0.0333$0.0399$0.0246$0.039915,519+$0.0049 (+14.00%)
$0.0256$0.04$0.021$0.035111,027+$0.0061 (+21.11%)
$0.021$0.029$0.021$0.028920,554+$0.0029 (+11.15%)
$0.02$0.03$0.02$0.026155,470+$0.007 (+36.84%)
$0.035$0.0369$0.0161$0.019100,558-$0.0109 (-36.45%)
$0.0299$0.0299$0.0218$0.029913,930+$0.0009 (+3.10%)
$0.0253$0.029$0.0253$0.02912,087$0.00 (0.00%)
$0.0256$0.029$0.0214$0.0299,847+$0.0034 (+13.28%)
$0.0171$0.0259$0.0163$0.025610,133-$0.0003 (-1.16%)
$0.0215$0.026$0.0164$0.025988,244+$0.0098 (+60.87%)
$0.0189$0.0189$0.0161$0.01614,014+$0.0001 (+0.62%)
$0.0161$0.0223$0.016$0.01618,310-$0.002 (-11.11%)
$0.0217$0.0217$0.0161$0.01881,718-$0.0028 (-13.46%)
$0.0193$0.0208$0.0193$0.02081,146+$0.0037 (+21.69%)

Verified data

Trading days shown
60
Coverage start
May 12, 2026
Coverage end
August 19, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

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

Read the frequently asked questions.

What is Cingulate's latest verified closing price?

Cingulate closed at $0.0118 on August 19, 2026.

What period does Cingulate's price history cover?

The page shows 60 verified sessions from May 12, 2026 through August 19, 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.