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)

5.740 +0.020 (+0.35%)

Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	5.660	5.890	5.470	5.740	190,186	+0.02(+0.35%)
Jan 29, 2026	5.850	5.885	5.510	5.720	243,062	-0.19(-3.21%)
Jan 28, 2026	6.190	6.670	5.700	5.910	496,028	+0.02(+0.34%)
Jan 27, 2026	5.050	5.990	5.050	5.890	476,452	+0.85(+16.87%)
Jan 26, 2026	4.980	5.330	4.800	5.040	527,407	+0.16(+3.28%)
Jan 23, 2026	5.330	5.430	4.840	4.880	562,056	-0.49(-9.12%)
Jan 22, 2026	5.600	5.640	5.170	5.370	328,811	-0.16(-2.89%)
Jan 21, 2026	5.960	6.096	5.410	5.530	346,785	-0.37(-6.27%)
Jan 20, 2026	5.510	6.740	5.360	5.900	569,896	+0.29(+5.17%)
Jan 16, 2026	5.440	5.760	5.280	5.610	206,298	+0.17(+3.12%)
Jan 15, 2026	4.980	5.630	4.830	5.440	351,201	+0.48(+9.68%)
Jan 14, 2026	4.920	5.050	4.880	4.960	62,023	+0.04(+0.81%)
Jan 13, 2026	4.900	5.067	4.710	4.920	99,227	+0.05(+1.03%)
Jan 12, 2026	4.630	5.010	4.410	4.870	261,847	+0.24(+5.18%)
Jan 09, 2026	5.010	5.130	4.600	4.630	438,351	-0.45(-8.86%)
Jan 08, 2026	4.930	5.448	4.880	5.080	618,485	+0.11(+2.21%)
Jan 07, 2026	4.680	5.075	4.600	4.970	188,305	+0.29(+6.20%)
Jan 06, 2026	4.750	4.980	4.500	4.680	270,897	-0.07(-1.47%)
Jan 05, 2026	4.340	4.764	4.300	4.750	273,912	+0.37(+8.45%)
Jan 02, 2026	4.310	4.400	4.260	4.380	121,666	+0.04(+0.92%)
Dec 31, 2025	4.190	4.344	4.100	4.340	115,792	+0.14(+3.33%)
Dec 30, 2025	4.090	4.340	4.046	4.200	191,954	+0.12(+2.94%)
Dec 29, 2025	4.170	4.200	3.920	4.080	75,256	-0.10(-2.39%)
Dec 26, 2025	4.040	4.200	3.850	4.180	155,492	+0.14(+3.47%)
Dec 24, 2025	4.010	4.070	3.950	4.040	56,509	-0.02(-0.49%)
Dec 23, 2025	4.170	4.200	4.000	4.060	100,242	-0.12(-2.87%)
Dec 22, 2025	3.930	4.300	3.900	4.180	148,357	+0.21(+5.29%)
Dec 19, 2025	3.900	4.065	3.810	3.970	128,923	+0.11(+2.85%)
Dec 18, 2025	3.850	3.990	3.840	3.860	115,614	+0.04(+1.05%)
Dec 17, 2025	3.890	4.100	3.820	3.820	101,115	-0.05(-1.29%)
Dec 16, 2025	4.150	4.180	3.870	3.870	140,706	-0.28(-6.75%)
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%)

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