Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2026	0.0370	0.0370	0.0303	0.0303	6,561	-0.00(-7.34%)
Mar 27, 2026				0.0327	0	-0.00(-2.10%)
Mar 26, 2026	0.0334	0.0334	0.0334	0.0334	1,000	-0.00(-9.97%)
Mar 25, 2026	0.0389	0.0389	0.0326	0.0371	49,670	+0.00(+11.08%)
Mar 24, 2026	0.0396	0.0397	0.0334	0.0334	4,871	-0.00(-12.79%)
Mar 23, 2026	0.0333	0.0383	0.0333	0.0383	3,978	+0.00(+14.33%)
Mar 20, 2026	0.0331	0.0425	0.0331	0.0335	31,771	-0.01(-18.29%)
Mar 19, 2026	0.0358	0.0419	0.0337	0.0410	10,600	+0.00(+9.33%)
Mar 18, 2026	0.0489	0.0489	0.0375	0.0375	52,915	-0.01(-24.85%)
Mar 17, 2026	0.0500	0.0550	0.0428	0.0499	18,735	-0.00(-4.95%)
Mar 16, 2026	0.0365	0.0600	0.0365	0.0525	105,681	+0.00(+5.00%)
Mar 13, 2026	0.0546	0.0589	0.0500	0.0500	12,213	-0.00(-0.20%)
Mar 12, 2026	0.0550	0.0550	0.0468	0.0501	23,225	-0.01(-9.07%)
Mar 11, 2026	0.0600	0.0680	0.0436	0.0551	136,084	-0.00(-8.32%)
Mar 10, 2026	0.0398	0.0650	0.0377	0.0601	219,371	+0.02(+62.87%)
Mar 09, 2026	0.0327	0.0369	0.0314	0.0369	48,510	+0.00(+6.34%)
Mar 06, 2026	0.0400	0.0400	0.0316	0.0347	46,238	-0.01(-13.47%)
Mar 05, 2026	0.0401	0.0401	0.0401	0.0401	2,728	-0.00(-8.66%)
Mar 03, 2026				0.0439	30	+0.00(+12.28%)
Feb 26, 2026				0.0391	40	-0.00(-9.91%)
Feb 25, 2026	0.0383	0.0511	0.0383	0.0434	20,649	-0.00(-1.14%)
Feb 24, 2026	0.0512	0.0512	0.0439	0.0439	21,450	-0.01(-11.85%)
Feb 23, 2026	0.0508	0.0512	0.0498	0.0498	10,728	+0.01(+14.75%)
Feb 20, 2026	0.0441	0.0511	0.0434	0.0434	7,793	-0.00(-1.81%)
Feb 19, 2026	0.0699	0.0699	0.0442	0.0442	5,550	-0.00(-9.61%)
Feb 18, 2026	0.0445	0.0500	0.0430	0.0489	186,448	-0.01(-14.96%)
Feb 13, 2026				0.0575	0	+0.02(+35.93%)
Feb 12, 2026	0.0451	0.0509	0.0420	0.0423	82,135	-0.01(-13.85%)
Feb 11, 2026	0.0700	0.0725	0.0450	0.0491	76,931	-0.03(-37.29%)
Feb 10, 2026	0.0840	0.0840	0.0783	0.0783	5,458	+0.01(+11.54%)
Feb 09, 2026	0.0998	0.0998	0.0620	0.0702	24,796	-0.01(-17.41%)
Feb 06, 2026	0.0740	0.0950	0.0667	0.0850	27,241	+0.02(+30.77%)
Feb 05, 2026	0.0790	0.0790	0.0650	0.0650	15,529	-0.01(-18.75%)
Feb 04, 2026	0.0700	0.0800	0.0620	0.0800	55,929	+0.00(+0.76%)
Feb 03, 2026	0.1090	0.1090	0.0751	0.0794	34,843	-0.02(-16.51%)

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.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

Cingulate Inc. - Warrants (NQ:CINGW)

Historical Prices

Information