XNAS
Datos históricos de Cingulate Inc.
Cingulate Inc. · CING
$4.89
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 0:35:54 UTC
- Variación en el periodo
- +20.74%
- Máximo
- US$11.89
- 17 de marzo de 2026
- Mínimo
- US$3.16
- 1 de junio de 2026
- Volumen medio diario
- 0.34 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.87 | 4.98 | 4.77 | 4.89 | +0.20% | 27,843.681 |
| 8 oct 2026 | 4.84 | 4.98 | 4.75 | 4.88 | +0.21% | 75,736.052 |
| 7 oct 2026 | 4.82 | 4.96 | 4.67 | 4.87 | −0.41% | 115,675.166 |
| 6 oct 2026 | 4.75 | 5.00 | 4.75 | 4.89 | +2.95% | 111,672.218 |
| 5 oct 2026 | 4.82 | 4.91 | 4.63 | 4.75 | −0.21% | 139,936.596 |
| 2 oct 2026 | 4.79 | 4.90 | 4.71 | 4.76 | +0.21% | 52,615.746 |
| 1 oct 2026 | 4.95 | 4.95 | 4.74 | 4.75 | −4.04% | 48,981.992 |
| 30 sep 2026 | 4.91 | 5.02 | 4.82 | 4.95 | +0.92% | 66,805.82 |
| 29 sep 2026 | 4.88 | 4.97 | 4.84 | 4.91 | +1.76% | 66,840.078 |
| 28 sep 2026 | 4.97 | 4.97 | 4.59 | 4.82 | −0.21% | 171,959.669 |
| 25 sep 2026 | 5.01 | 5.12 | 4.80 | 4.83 | −4.55% | 149,484.659 |
| 24 sep 2026 | 5.02 | 5.07 | 4.81 | 5.06 | +1.61% | 82,484.523 |
| 23 sep 2026 | 5.10 | 5.22 | 4.93 | 4.98 | −3.21% | 119,519.489 |
| 22 sep 2026 | 5.26 | 5.35 | 5.13 | 5.15 | −1.63% | 78,625.379 |
| 21 sep 2026 | 5.27 | 5.48 | 5.21 | 5.23 | −0.19% | 75,490.787 |
| 18 sep 2026 | 5.11 | 5.28 | 5.09 | 5.24 | +1.75% | 83,191.903 |
| 17 sep 2026 | 5.17 | 5.19 | 5.00 | 5.15 | +1.18% | 124,401.186 |
| 16 sep 2026 | 5.16 | 5.21 | 5.09 | 5.09 | −0.39% | 76,747.572 |
| 15 sep 2026 | 5.16 | 5.21 | 5.03 | 5.11 | −1.16% | 58,914.765 |
| 14 sep 2026 | 5.00 | 5.19 | 4.80 | 5.17 | +2.99% | 101,297.078 |
| 11 sep 2026 | 5.22 | 5.28 | 5.02 | 5.02 | −2.90% | 99,571.674 |
| 10 sep 2026 | 5.17 | 5.41 | 5.16 | 5.17 | −0.77% | 118,078.278 |
| 9 sep 2026 | 5.24 | 5.40 | 5.16 | 5.21 | +0.39% | 72,528.421 |
| 8 sep 2026 | 5.09 | 5.28 | 5.05 | 5.19 | +1.76% | 76,728.836 |
| 4 sep 2026 | 5.21 | 5.50 | 5.02 | 5.10 | −2.30% | 106,977.377 |
| 3 sep 2026 | 5.19 | 5.27 | 5.06 | 5.22 | +1.36% | 82,368.134 |
| 2 sep 2026 | 5.14 | 5.25 | 5.11 | 5.15 | +0.78% | 83,577.888 |
| 1 sep 2026 | 5.16 | 5.22 | 5.03 | 5.11 | −1.16% | 70,590.815 |
| 31 ago 2026 | 5.33 | 5.33 | 5.02 | 5.17 | −2.91% | 202,393.96 |
| 28 ago 2026 | 5.48 | 5.49 | 5.26 | 5.33 | −2.11% | 109,123.165 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.