Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Cingulate Inc. - Warrants (NQ:CINGW)

0.1192 -0.0108 (-8.31%)
Streaming Delayed Price Updated: 10:57 AM EDT, Jul 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2025 0.1169 0.1302 0.1169 0.1300 14,667 +0.01(+9.43%)
Jul 29, 2025 0.1300 0.1300 0.1150 0.1188 15,288 +0.00(+0.59%)
Jul 28, 2025 0.1350 0.1530 0.1180 0.1181 54,793 -0.02(-12.52%)
Jul 25, 2025 0.1399 0.1399 0.1120 0.1350 14,917 -0.00(-3.50%)
Jul 24, 2025 0.1190 0.1399 0.1190 0.1399 10,679 -0.01(-6.73%)
Jul 23, 2025 0.1118 0.1600 0.1071 0.1500 101,345 -0.02(-14.24%)
Jul 22, 2025 0.1410 0.1749 0.0904 0.1749 147,112 +0.00(+0.00%)
Jul 21, 2025 0.0990 0.1750 0.0879 0.1749 514,290 +0.08(+76.85%)
Jul 18, 2025 0.0469 0.1000 0.0436 0.0989 416,351 +0.05(+110.87%)
Jul 17, 2025 0.0469 0.0469 0.0469 0.0469 329 +0.01(+16.96%)
Jul 16, 2025 0.0471 0.0471 0.0401 0.0401 11,713 -0.00(-5.65%)
Jul 15, 2025 0.0425 0.0425 0.0425 0.0425 5,000 +0.00(+6.25%)
Jul 14, 2025 0.0399 0.0471 0.0362 0.0400 50,675 +0.00(+0.00%)
Jul 11, 2025 0.0450 0.0475 0.0380 0.0400 19,056 -0.01(-19.84%)
Jul 10, 2025 0.0498 0.0499 0.0474 0.0499 3,122 -0.01(-15.85%)
Jul 08, 2025 0.0593 0 +0.00(+6.65%)
Jul 07, 2025 0.0494 0.0556 0.0443 0.0556 13,280 +0.01(+24.94%)
Jul 03, 2025 0.0599 0.0599 0.0445 0.0445 16,100 -0.01(-17.59%)
Jul 02, 2025 0.0540 0.0575 0.0526 0.0540 40,649 -0.00(-6.09%)
Jul 01, 2025 0.0550 0.0575 0.0532 0.0575 5,665 +0.01(+15.00%)
Jun 30, 2025 0.0600 0.0600 0.0500 0.0500 10,756 -0.01(-16.67%)
Jun 27, 2025 0.0631 0.0631 0.0600 0.0600 8,951 -0.01(-14.29%)
Jun 26, 2025 0.0700 0.0700 0.0610 0.0700 42,225 +0.00(+0.00%)
Jun 25, 2025 0.0750 0.0750 0.0683 0.0700 8,097 +0.00(+4.48%)
Jun 24, 2025 0.0573 0.0670 0.0573 0.0670 5,072 -0.01(-11.84%)
Jun 23, 2025 0.0760 0.0760 0.0760 0.0760 1,447 -0.00(-2.56%)
Jun 20, 2025 0.0497 0.0780 0.0455 0.0780 61,755 +0.03(+52.34%)
Jun 18, 2025 0.0528 0.0553 0.0497 0.0512 2,921 +0.01(+10.82%)
Jun 17, 2025 0.0646 0.0646 0.0453 0.0462 3,494 -0.02(-28.59%)
Jun 16, 2025 0.0650 0.0650 0.0607 0.0647 65,403 -0.00(-0.46%)
Jun 13, 2025 0.0570 0.0780 0.0451 0.0650 100,592 +0.02(+50.46%)
Jun 11, 2025 0.0432 0 -0.01(-18.49%)
Jun 10, 2025 0.0488 0.0760 0.0406 0.0530 370,313 +0.00(+8.38%)
Jun 09, 2025 0.0447 0.0489 0.0410 0.0489 33,169 -0.00(-1.41%)
Jun 06, 2025 0.0498 0.0498 0.0449 0.0496 23,430 +0.01(+20.98%)
Jun 05, 2025 0.0400 0.0410 0.0400 0.0410 844 -0.01(-11.83%)
Jun 04, 2025 0.0500 0.0500 0.0465 0.0465 38,775 -0.00(-4.91%)
Jun 03, 2025 0.0498 0.0500 0.0479 0.0489 31,520 -0.00(-2.20%)
Jun 02, 2025 0.0450 0.0500 0.0326 0.0500 40,672 +0.01(+12.61%)
May 30, 2025 0.0450 0.0500 0.0444 0.0444 13,577 -0.00(-8.45%)
May 29, 2025 0.0549 0.0549 0.0485 0.0485 8,650 +0.00(+3.19%)
May 28, 2025 0.0347 0.0600 0.0347 0.0470 135,446 +0.02(+47.80%)
May 27, 2025 0.0400 0.0400 0.0267 0.0318 33,199 -0.01(-23.37%)
May 23, 2025 0.0375 0.0600 0.0375 0.0415 269,723 +0.01(+33.01%)
May 22, 2025 0.0320 0.0410 0.0202 0.0312 82,243 -0.00(-2.50%)
May 20, 2025 0.0320 0 -0.01(-20.00%)
May 19, 2025 0.0400 0.0400 0.0300 0.0400 8,726 +0.00(+2.83%)
May 16, 2025 0.0372 0.0390 0.0281 0.0389 3,420 +0.00(+0.00%)
May 15, 2025 0.0390 0.0390 0.0335 0.0389 1,700 +0.01(+15.77%)
May 14, 2025 0.0390 0.0390 0.0280 0.0336 4,600 -0.01(-13.62%)
May 13, 2025 0.0351 0.0389 0.0351 0.0389 747 -0.00(-0.26%)
May 12, 2025 0.0371 0.0390 0.0371 0.0390 22,394 +0.01(+15.38%)
May 09, 2025 0.0339 0.0339 0.0275 0.0338 19,448 -0.00(-0.29%)
May 08, 2025 0.0339 0.0339 0.0275 0.0339 3,260 -0.01(-13.08%)
May 07, 2025 0.0301 0.0390 0.0252 0.0390 40,819 +0.00(+0.00%)
May 05, 2025 0.0390 0 -0.00(-1.76%)
May 02, 2025 0.0402 0.0402 0.0388 0.0397 16,351 +0.00(+4.47%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.