Cingulate Inc.
CINGNASDAQHealthcare● Active
$4.53
+$0.04(+0.78%)
Market Cap$25395352
P/E Ratio—
52W High$11.89
52W Low$3.16
Cingulate Inc.（CING）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cing · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$1,236.00
Dec 8, 2021
-99.6% from here
5-Year Low5Y
$1.80
Aug 14, 2024
+151.7% from low
IPO Priceadj.
$1,068.00
Dec 8, 2021
-99.6% since IPO
1 Year Ago
$4.54
Jun 9, 2025
-0.2% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CING
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $4.50 | $4.67 | $4.43 | $4.53 | $4.53 | 189K | +0.67% |
| Jun 5, 2026 | $4.75 | $4.75 | $4.32 | $4.50 | $4.50 | 364K | -5.26% |
| Jun 4, 2026 | $4.78 | $5.15 | $4.72 | $4.80 | $4.80 | 611K | +0.42% |
| Jun 3, 2026 | $4.06 | $4.94 | $4.01 | $4.88 | $4.88 | 1.1M | +20.20% |
| Jun 2, 2026 | $3.58 | $4.94 | $3.54 | $4.03 | $4.03 | 4.5M | +12.57% |
| Jun 1, 2026 | $3.70 | $3.77 | $3.16 | $3.60 | $3.60 | 2.2M | -2.70% |
| May 29, 2026 | $4.35 | $4.35 | $3.83 | $4.16 | $4.16 | 1.0M | -4.37% |
| May 28, 2026 | $3.91 | $4.44 | $3.89 | $4.34 | $4.34 | 775K | +11.00% |
| May 27, 2026 | $4.83 | $4.99 | $3.89 | $3.96 | $3.96 | 1.4M | -18.01% |
| May 26, 2026 | $4.45 | $5.15 | $4.42 | $4.78 | $4.78 | 866K | +7.42% |
| May 22, 2026 | $4.73 | $4.95 | $4.41 | $4.47 | $4.47 | 486K | -5.50% |
| May 21, 2026 | $4.62 | $4.77 | $4.50 | $4.74 | $4.74 | 296K | +2.60% |
| May 20, 2026 | $4.40 | $4.65 | $4.34 | $4.63 | $4.63 | 248K | +5.23% |
| May 19, 2026 | $4.38 | $4.51 | $4.33 | $4.39 | $4.39 | 230K | +0.23% |
| May 18, 2026 | $4.68 | $4.87 | $4.38 | $4.48 | $4.48 | 455K | -4.27% |
| May 15, 2026 | $4.31 | $4.70 | $4.30 | $4.57 | $4.57 | 461K | +6.03% |
| May 14, 2026 | $4.71 | $4.87 | $4.30 | $4.39 | $4.39 | 989K | -6.79% |
| May 13, 2026 | $4.84 | $5.02 | $4.75 | $4.92 | $4.92 | 375K | +1.65% |
| May 12, 2026 | $4.91 | $5.30 | $4.75 | $4.79 | $4.79 | 409K | -2.44% |
| May 11, 2026 | $5.18 | $5.25 | $4.92 | $4.96 | $4.96 | 575K | -4.25% |
Showing 1–20 of 1,128 records
Annual Stock Price Performance · CING
Jan 1 → Dec 31 · 6 years2026+5.1%$4.31 → $4.53
+5.1%
2025-13.5%$5.02 → $4.34
-13.5%
2024-94.2%$84.96 → $4.93
-94.2%
2023-62.9%$247.15 → $91.80
-62.9%
2022-63.1%$650.40 → $240.00
-63.1%
2021-44.8%$1200.00 → $662.40
-44.8%
Best Year2026 · +5.1%
Worst Year2024 · -94.2%
Positive Years1 / 6
Avg Annual Return-45.6%
6Y Total Return-99.6%
6Y CAGR~-60.5% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in CING?
If you invested $1,000 in CING at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4
Total Return-99.6%
CAGR~-66.5% / yr
Profit$-996
Based on Dec 8, 2021 · $1068.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Cingulate Inc.（CING）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $4.53。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CING 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CING 历史股价FMP 日线复权 OHLCV