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
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Cyngn Inc. - Common stock (NQ:CYN)

12.85 -1.47 (-10.27%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2025 13.86 14.20 12.75 12.85 2,583,502 -1.47(-10.27%)
Jul 02, 2025 15.79 17.20 13.70 14.32 24,539,114 +1.52(+11.87%)
Jul 01, 2025 13.44 14.01 12.20 12.80 3,550,116 -1.60(-11.11%)
Jun 30, 2025 14.12 14.78 12.90 14.40 7,565,594 -1.93(-11.82%)
Jun 27, 2025 21.89 24.68 15.10 16.33 65,978,092 +2.73(+20.07%)
Jun 26, 2025 16.40 41.54 11.33 13.60 139,807,184 +8.59(+171.46%)
Jun 25, 2025 4.200 5.010 4.113 5.010 167,813 +0.86(+20.72%)
Jun 24, 2025 4.070 4.190 4.070 4.150 12,789 +0.09(+2.22%)
Jun 23, 2025 4.010 4.120 3.936 4.060 32,744 +0.06(+1.50%)
Jun 20, 2025 4.100 4.119 4.000 4.000 20,468 -0.09(-2.32%)
Jun 18, 2025 4.210 4.210 4.070 4.095 18,240 -0.12(-2.73%)
Jun 17, 2025 4.200 4.360 4.200 4.210 25,074 -0.05(-1.15%)
Jun 16, 2025 4.310 4.480 4.240 4.259 15,936 -0.07(-1.64%)
Jun 13, 2025 4.400 4.519 4.285 4.330 15,504 -0.19(-4.20%)
Jun 12, 2025 4.570 4.750 4.410 4.520 9,213 -0.07(-1.53%)
Jun 11, 2025 4.830 4.830 4.570 4.590 15,279 -0.19(-3.97%)
Jun 10, 2025 4.800 4.800 4.600 4.780 11,394 +0.08(+1.70%)
Jun 09, 2025 4.760 4.810 4.550 4.700 17,007 -0.12(-2.49%)
Jun 06, 2025 4.970 4.970 4.711 4.820 38,095 -0.09(-1.83%)
Jun 05, 2025 4.940 5.000 4.780 4.910 14,276 -0.04(-0.81%)
Jun 04, 2025 4.860 5.000 4.700 4.950 36,748 +0.01(+0.20%)
Jun 03, 2025 4.910 4.990 4.820 4.940 16,042 +0.04(+0.82%)
Jun 02, 2025 4.870 5.050 4.870 4.900 18,489 +0.03(+0.62%)
May 30, 2025 4.870 4.990 4.760 4.870 14,884 -0.12(-2.40%)
May 29, 2025 5.040 5.050 4.885 4.990 42,232 +0.00(+0.00%)
May 28, 2025 4.630 4.990 4.630 4.990 58,844 +0.33(+7.08%)
May 27, 2025 4.540 4.710 4.430 4.660 45,120 +0.17(+3.79%)
May 23, 2025 4.380 4.490 4.250 4.490 27,597 +0.08(+1.81%)
May 22, 2025 4.320 4.438 4.240 4.410 21,199 +0.17(+4.01%)
May 21, 2025 4.330 4.487 4.240 4.240 37,296 -0.08(-1.85%)
May 20, 2025 4.390 4.541 4.270 4.320 50,682 -0.08(-1.82%)
May 19, 2025 4.590 4.740 4.060 4.400 89,596 -0.33(-6.98%)
May 16, 2025 4.660 4.750 4.550 4.730 28,993 +0.04(+0.85%)
May 15, 2025 4.780 4.780 4.440 4.690 24,207 +0.00(+0.00%)
May 14, 2025 4.800 4.830 4.650 4.690 29,994 -0.06(-1.26%)
May 13, 2025 4.750 4.800 4.600 4.750 54,831 +0.05(+1.06%)
May 12, 2025 4.340 4.760 4.130 4.700 71,140 +0.57(+13.80%)
May 09, 2025 4.210 4.442 4.080 4.130 49,330 -0.23(-5.28%)
May 08, 2025 4.470 4.480 3.800 4.360 209,109 -0.89(-16.95%)
May 07, 2025 5.300 5.487 5.150 5.250 47,479 -0.05(-0.94%)
May 06, 2025 5.230 5.340 5.049 5.300 28,640 +0.05(+1.05%)
May 05, 2025 5.190 5.390 5.150 5.245 49,557 +0.17(+3.45%)
May 02, 2025 5.170 5.428 4.820 5.070 97,810 +0.00(+0.00%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.