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)

3.790 +0.180 (+4.99%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	160,169	-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%)
Oct 01, 2025	3.880	4.200	3.860	4.190	138,405	+0.27(+6.89%)
Sep 30, 2025	3.880	3.934	3.800	3.920	100,131	+0.03(+0.77%)
Sep 29, 2025	3.880	3.950	3.820	3.890	101,879	+0.08(+2.10%)
Sep 26, 2025	3.730	3.856	3.700	3.810	92,667	+0.02(+0.53%)
Sep 25, 2025	3.750	3.850	3.700	3.790	60,136	-0.04(-1.04%)
Sep 24, 2025	3.730	3.870	3.680	3.830	227,262	+0.18(+4.93%)
Sep 23, 2025	3.800	3.890	3.650	3.650	123,245	-0.17(-4.45%)
Sep 22, 2025	3.580	3.840	3.470	3.820	231,618	+0.28(+7.91%)
Sep 19, 2025	3.530	3.677	3.460	3.540	244,007	+0.02(+0.57%)
Sep 18, 2025	3.730	3.820	3.515	3.520	295,473	-0.18(-4.86%)
Sep 17, 2025	3.830	3.930	3.620	3.700	488,638	-0.23(-5.85%)
Sep 16, 2025	3.890	4.004	3.860	3.930	65,140	+0.02(+0.51%)
Sep 15, 2025	3.890	3.970	3.850	3.910	61,248	-0.04(-1.01%)
Sep 12, 2025	3.880	4.064	3.850	3.950	78,714	+0.02(+0.51%)
Sep 11, 2025	3.840	4.050	3.840	3.930	152,304	+0.09(+2.34%)
Sep 10, 2025	3.870	3.970	3.775	3.840	110,770	-0.02(-0.52%)
Sep 09, 2025	3.790	3.870	3.700	3.860	88,963	+0.11(+2.93%)
Sep 08, 2025	3.860	4.123	3.720	3.750	96,101	-0.15(-3.85%)
Sep 05, 2025	3.830	3.970	3.809	3.900	147,066	+0.11(+2.90%)
Sep 04, 2025	3.700	3.790	3.605	3.790	72,264	+0.09(+2.43%)
Sep 03, 2025	3.790	3.899	3.620	3.700	176,575	-0.03(-0.80%)

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