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

Cyngn Inc. - Common stock (NQ:CYN)

8.610 -0.220 (-2.49%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 18, 2025	8.800	9.090	8.200	8.610	857,704	-0.22(-2.49%)
Jul 17, 2025	9.110	9.170	8.570	8.830	1,043,297	-0.29(-3.13%)
Jul 16, 2025	9.160	9.720	9.010	9.115	936,161	-0.03(-0.27%)
Jul 15, 2025	9.400	9.630	9.000	9.140	927,769	-0.27(-2.87%)
Jul 14, 2025	9.660	9.840	9.261	9.410	925,975	-0.49(-4.95%)
Jul 11, 2025	9.190	12.22	8.800	9.900	4,156,903	+0.66(+7.14%)
Jul 10, 2025	10.00	10.15	9.110	9.240	1,648,761	-1.11(-10.72%)
Jul 09, 2025	11.07	11.18	10.23	10.35	1,463,402	-0.77(-6.92%)
Jul 08, 2025	12.27	12.43	10.82	11.12	1,900,790	-1.44(-11.46%)
Jul 07, 2025	12.90	12.98	12.14	12.56	1,242,260	-0.29(-2.26%)
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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Cyngn Inc. - Common stock (NQ:CYN)

Historical Prices