Skip to main content

Cingulate Inc. - Warrants (NQ: CINGW )

0.0370 +0.0001 (+0.27%)
Streaming Delayed Price Updated: 12:23 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 0.0370 0.0370 0.0370 0.0370 500 +0.00(+0.27%)
Mar 12, 2025 0.0369 0.0369 0.0369 0.0369 248 -0.00(-4.90%)
Mar 11, 2025 0.0388 0.0388 0.0347 0.0388 6,600 +0.00(+0.00%)
Mar 10, 2025 0.0388 0.0388 0.0388 0.0388 2,500 +0.01(+27.21%)
Mar 07, 2025 0.0305 0.0305 0.0305 0.0305 100 -0.01(-21.39%)
Mar 06, 2025 0.0339 0.0395 0.0283 0.0388 4,391 +0.00(+12.14%)
Mar 05, 2025 0.0374 0.0433 0.0283 0.0346 6,801 -0.01(-21.36%)
Mar 04, 2025 0.0389 0.0440 0.0267 0.0440 18,850 +0.01(+25.00%)
Mar 03, 2025 0.0352 0.0352 0.0352 0.0352 2,000 +0.00(+5.71%)
Feb 28, 2025 0.0328 0.0395 0.0250 0.0333 18,068 -0.01(-21.28%)
Feb 27, 2025 0.0385 0.0423 0.0380 0.0423 33,896 +0.01(+30.15%)
Feb 26, 2025 0.0326 0.0326 0.0325 0.0325 800 +0.00(+0.00%)
Feb 25, 2025 0.0330 0.0440 0.0325 0.0325 25,316 +0.00(+0.00%)
Feb 24, 2025 0.0373 0.0374 0.0325 0.0325 27,578 -0.00(-13.10%)
Feb 21, 2025 0.0375 0.0375 0.0374 0.0374 45,192 -0.00(-6.50%)
Feb 20, 2025 0.0473 0.0473 0.0373 0.0400 45,174 +0.00(+5.26%)
Feb 19, 2025 0.0400 0.0473 0.0380 0.0380 87,021 -0.00(-10.59%)
Feb 18, 2025 0.0405 0.0425 0.0400 0.0425 80,302 -0.00(-10.15%)
Feb 14, 2025 0.0449 0.0473 0.0405 0.0473 64,435 +0.01(+22.54%)
Feb 13, 2025 0.0495 0.0495 0.0386 0.0386 143,491 -0.00(-3.50%)
Feb 12, 2025 0.0400 0.0550 0.0386 0.0400 67,419 +0.00(+0.00%)
Feb 11, 2025 0.0550 0.0550 0.0400 0.0400 16,413 -0.01(-27.27%)
Feb 10, 2025 0.0698 0.0698 0.0550 0.0550 66,060 -0.00(-0.18%)
Feb 07, 2025 0.0550 0.0561 0.0550 0.0551 3,156 -0.00(-8.17%)
Feb 06, 2025 0.0600 0.0665 0.0500 0.0600 83,703 +0.00(+0.00%)
Feb 05, 2025 0.0563 0.0619 0.0210 0.0600 24,909 -0.03(-29.41%)
Feb 04, 2025 0.0560 0.0880 0.0560 0.0850 29,047 +0.03(+51.79%)
Feb 03, 2025 0.0500 0.0561 0.0500 0.0560 840 +0.00(+6.67%)
Jan 31, 2025 0.0576 0.0576 0.0525 0.0525 890 +0.00(+0.96%)
Jan 30, 2025 0.0462 0.0520 0.0462 0.0520 1,467 -0.01(-11.56%)
Jan 29, 2025 0.0588 0.0588 0.0588 0.0588 302 -0.00(-2.00%)
Jan 28, 2025 0.0520 0.0600 0.0251 0.0600 117,662 -0.00(-6.54%)
Jan 27, 2025 0.0551 0.0675 0.0520 0.0642 2,355 +0.01(+9.56%)
Jan 24, 2025 0.0675 0.0675 0.0578 0.0586 2,700 -0.00(-4.56%)
Jan 23, 2025 0.0450 0.0614 0.0400 0.0614 27,152 -0.01(-8.49%)
Jan 22, 2025 0.0690 0.0700 0.0401 0.0671 13,074 -0.00(-0.59%)
Jan 21, 2025 0.0738 0.0738 0.0675 0.0675 5,223 -0.01(-15.52%)
Jan 17, 2025 0.0689 0.0800 0.0648 0.0799 17,215 +0.01(+8.41%)
Jan 16, 2025 0.0624 0.0738 0.0481 0.0737 5,551 +0.02(+37.50%)
Jan 15, 2025 0.0721 0.0796 0.0400 0.0536 38,132 -0.03(-39.09%)
Jan 14, 2025 0.0790 0.0880 0.0720 0.0880 31,969 +0.00(+5.01%)
Jan 13, 2025 0.0800 0.0900 0.0740 0.0838 15,528 +0.01(+19.71%)
Jan 10, 2025 0.0655 0.1000 0.0652 0.0700 25,168 -0.01(-17.65%)
Jan 08, 2025 0.0576 0.0850 0.0575 0.0850 10,754 +0.00(+0.12%)
Jan 07, 2025 0.0562 0.0850 0.0562 0.0849 19,603 +0.02(+23.04%)
Jan 06, 2025 0.0650 0.0690 0.0560 0.0690 20,086 +0.00(+5.83%)
Jan 03, 2025 0.0689 0.0690 0.0625 0.0652 20,429 +0.00(+7.41%)
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 and Conditions.