取引日別の株価記録

Cingulate Inc. - Warrantsの取引日別過去株価

Cingulate Inc. - Warrantsの取引日別始値、高値、安値、終値、出来高、前日比を確認できます。

結論

Cingulate Inc. - Warrantsの直近60取引日を確認できます。

2026年5月6日から2026年8月14日までの実取引日の記録です。
日付を選ぶと、その日の始値、高値、安値、終値、出来高、前日終値からの変化を確認できます。
日次集計株価はPolygonが提供します。

Cingulate Inc. - Warrantsの最新情報を無料で受け取る

新しい分析や重要な企業ニュースがある日に、Bullstoryが1日1回メールでお知らせします。

Cingulate Inc. - Warrants 過去の株価
過去の株価始値高値安値終値出来高前日比
$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%)
$0.0193$0.02$0.0171$0.017123,372+$0.0001 (+0.55%)
$0.0171$0.0171$0.017$0.01710,000-$0.002 (-10.53%)
$0.0171$0.019$0.0171$0.019300-$0.0022 (-10.38%)

検証済みデータ

表示取引日数
60
開始日
2026年5月6日
終了日
2026年8月14日
表示通貨
USD
市場データ提供元
Polygon

関連する企業データ

Cingulate Inc. - Warrantsの企業情報に戻るCingulate Inc. - Warrantsの主要投資指標を見る