Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Cingulate Inc. - Common Stock (NQ:CING)

3.870 -0.280 (-6.75%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 15, 2025	4.480	4.480	4.012	4.150	248,967	-0.29(-6.53%)
Dec 12, 2025	4.180	4.480	4.150	4.440	215,133	+0.26(+6.22%)
Dec 11, 2025	3.980	4.180	3.860	4.180	209,083	+0.23(+5.82%)
Dec 10, 2025	3.860	4.030	3.810	3.950	89,020	+0.04(+1.02%)
Dec 09, 2025	3.910	3.955	3.750	3.910	115,088	-0.01(-0.26%)
Dec 08, 2025	3.950	3.950	3.770	3.920	93,888	-0.07(-1.75%)
Dec 05, 2025	3.940	4.015	3.810	3.990	118,475	+0.05(+1.27%)
Dec 04, 2025	3.950	3.980	3.800	3.940	137,422	-0.01(-0.25%)
Dec 03, 2025	3.930	3.990	3.850	3.950	84,208	+0.06(+1.54%)
Dec 02, 2025	3.670	3.980	3.670	3.890	109,978	+0.27(+7.46%)
Dec 01, 2025	3.570	3.670	3.570	3.620	53,916	-0.11(-2.95%)
Nov 28, 2025	3.660	3.794	3.600	3.730	152,848	+0.06(+1.63%)
Nov 26, 2025	3.680	3.720	3.620	3.670	87,245	-0.02(-0.54%)
Nov 25, 2025	3.510	3.715	3.400	3.690	139,698	+0.16(+4.53%)
Nov 24, 2025	3.500	3.576	3.450	3.530	70,676	+0.00(+0.00%)
Nov 21, 2025	3.440	3.690	3.410	3.530	100,506	+0.07(+2.02%)
Nov 20, 2025	3.490	3.580	3.440	3.460	59,298	+0.04(+1.17%)
Nov 19, 2025	3.420	3.515	3.410	3.420	44,823	+0.04(+1.18%)
Nov 18, 2025	3.270	3.430	3.250	3.380	94,232	+0.05(+1.50%)
Nov 17, 2025	3.530	3.650	3.200	3.330	241,209	-0.16(-4.58%)
Nov 14, 2025	3.340	3.610	3.300	3.490	225,298	+0.16(+4.80%)
Nov 13, 2025	3.780	3.780	3.220	3.330	381,086	-0.47(-12.37%)
Nov 12, 2025	3.660	3.805	3.600	3.800	168,826	+0.13(+3.54%)
Nov 11, 2025	3.650	3.700	3.620	3.670	48,205	+0.04(+1.10%)
Nov 10, 2025	3.800	3.800	3.570	3.630	198,600	-0.10(-2.68%)
Nov 07, 2025	3.630	3.755	3.620	3.730	55,541	+0.05(+1.36%)
Nov 06, 2025	3.850	3.850	3.680	3.680	33,338	-0.14(-3.66%)
Nov 05, 2025	3.670	3.905	3.652	3.820	245,414	+0.12(+3.24%)
Nov 04, 2025	3.770	3.800	3.660	3.700	65,961	-0.10(-2.63%)
Nov 03, 2025	3.740	3.830	3.636	3.800	177,588	+0.01(+0.26%)
Oct 31, 2025	3.610	3.820	3.570	3.790	173,470	+0.18(+4.99%)
Oct 30, 2025	3.570	3.650	3.520	3.610	119,452	+0.05(+1.40%)
Oct 29, 2025	3.690	3.730	3.525	3.560	117,967	-0.08(-2.20%)
Oct 28, 2025	3.850	3.850	3.530	3.640	666,523	-0.12(-3.19%)
Oct 27, 2025	3.800	3.920	3.750	3.760	175,856	-0.10(-2.59%)
Oct 24, 2025	3.750	4.040	3.700	3.860	372,628	+0.28(+7.82%)
Oct 23, 2025	3.690	3.760	3.550	3.580	340,114	-0.07(-1.92%)
Oct 22, 2025	3.840	3.890	3.570	3.650	238,914	-0.20(-5.19%)
Oct 21, 2025	3.800	3.900	3.680	3.850	120,267	+0.04(+1.05%)
Oct 20, 2025	3.750	3.990	3.750	3.810	145,177	+0.11(+2.97%)
Oct 17, 2025	3.800	3.880	3.660	3.700	187,058	-0.10(-2.63%)
Oct 16, 2025	4.000	4.155	3.750	3.800	397,632	-0.20(-5.00%)
Oct 15, 2025	4.170	4.400	3.970	4.000	564,133	-0.15(-3.61%)
Oct 14, 2025	3.960	4.250	3.730	4.150	663,909	+0.10(+2.47%)
Oct 13, 2025	4.150	4.150	3.962	4.050	79,464	-0.06(-1.46%)
Oct 10, 2025	4.340	4.400	4.030	4.110	175,941	-0.24(-5.52%)
Oct 09, 2025	4.160	4.400	4.160	4.350	144,930	+0.14(+3.33%)
Oct 08, 2025	4.180	4.440	4.090	4.210	179,923	+0.06(+1.45%)
Oct 07, 2025	4.040	4.190	3.910	4.150	146,019	+0.06(+1.47%)
Oct 06, 2025	4.200	4.235	4.000	4.090	160,171	-0.09(-2.15%)
Oct 03, 2025	4.040	4.180	4.000	4.180	131,645	+0.12(+2.96%)
Oct 02, 2025	4.170	4.260	4.000	4.060	128,016	-0.13(-3.10%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Cingulate Inc. - Common Stock (NQ:CING)

Historical Prices