Cingulate Inc. (CING) stock
CINGNasdaqPharmaceutical PreparationsFiscal year ends December 31Also trades as CINGW
$4.64+0.08 (+1.75%)
Close on Nov 11, 2026Market cap $67.47MP/E –Yield –
Price history
Cingulate share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 11, 2026
$4.64
+1.75% on the day
52-week range
$3.16 – $11.89
-61.0% from the high
Change over 52 weeks
+26.4%
From $3.67 on Nov 11, 2025
Average volume
142,388
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | $4.50 | $4.75 | $4.33 | $4.64 | +1.75% | 139,145 |
| Nov 10, 2026 | $4.55 | $4.85 | $4.47 | $4.56 | +2.47% | 195,484 |
| Nov 9, 2026 | $4.32 | $4.47 | $4.25 | $4.45 | +4.46% | 58,858 |
| Nov 6, 2026 | $4.25 | $4.34 | $4.23 | $4.26 | +0.47% | 104,087 |
| Nov 5, 2026 | $4.55 | $4.57 | $4.22 | $4.24 | -7.02% | 146,515 |
| Nov 4, 2026 | $4.75 | $4.85 | $4.48 | $4.56 | -3.39% | 110,828 |
| Nov 3, 2026 | $4.99 | $5.00 | $4.65 | $4.72 | -6.16% | 179,351 |
| Nov 2, 2026 | $4.96 | $5.14 | $4.90 | $5.03 | +1.00% | 107,697 |
| Oct 30, 2026 | $5.04 | $5.10 | $4.84 | $4.98 | -4.05% | 76,664 |
| Oct 29, 2026 | $5.18 | $5.24 | $5.09 | $5.19 | -1.14% | 38,815 |
| Oct 28, 2026 | $5.38 | $5.45 | $4.93 | $5.25 | -5.06% | 212,194 |
| Oct 27, 2026 | $5.17 | $5.68 | $5.17 | $5.53 | +6.76% | 294,880 |
| Oct 26, 2026 | $5.10 | $5.27 | $5.00 | $5.18 | +4.02% | 229,892 |
| Oct 23, 2026 | $4.64 | $4.98 | $4.61 | $4.98 | +6.87% | 81,092 |
| Oct 22, 2026 | $4.60 | $4.82 | $4.60 | $4.66 | 0.00% | 77,950 |
| Oct 21, 2026 | $4.53 | $4.70 | $4.50 | $4.66 | +2.87% | 132,403 |
| Oct 20, 2026 | $4.37 | $4.64 | $4.24 | $4.53 | +3.90% | 108,412 |
| Oct 19, 2026 | $4.35 | $4.48 | $4.26 | $4.36 | 0.00% | 47,818 |
| Oct 16, 2026 | $4.39 | $4.44 | $4.12 | $4.36 | -0.68% | 228,612 |
| Oct 15, 2026 | $4.55 | $4.58 | $4.28 | $4.39 | -3.94% | 175,957 |
| Oct 14, 2026 | $4.66 | $4.77 | $4.56 | $4.57 | -3.18% | 105,341 |
| Oct 13, 2026 | $4.85 | $4.94 | $4.68 | $4.72 | -2.48% | 73,191 |
| Oct 12, 2026 | $4.81 | $4.89 | $4.81 | $4.84 | -1.02% | 30,153 |
| Oct 9, 2026 | $4.87 | $4.98 | $4.77 | $4.89 | +0.20% | 27,843 |
| Oct 8, 2026 | $4.84 | $4.98 | $4.75 | $4.88 | +0.21% | 75,736 |
| Oct 7, 2026 | $4.82 | $4.96 | $4.67 | $4.87 | -0.41% | 115,675 |
| Oct 6, 2026 | $4.75 | $5.00 | $4.75 | $4.89 | +2.95% | 111,672 |
| Oct 5, 2026 | $4.82 | $4.91 | $4.63 | $4.75 | -0.21% | 139,936 |
| Oct 2, 2026 | $4.79 | $4.90 | $4.71 | $4.76 | +0.21% | 52,615 |
| Oct 1, 2026 | $4.95 | $4.95 | $4.74 | $4.75 | -4.04% | 48,981 |
| Sep 30, 2026 | $4.91 | $5.02 | $4.82 | $4.95 | +0.92% | 66,805 |
| Sep 29, 2026 | $4.88 | $4.97 | $4.84 | $4.91 | +1.76% | 66,840 |
| Sep 28, 2026 | $4.97 | $4.97 | $4.59 | $4.82 | -0.21% | 171,959 |
| Sep 25, 2026 | $5.01 | $5.12 | $4.80 | $4.83 | -4.55% | 149,484 |
| Sep 24, 2026 | $5.02 | $5.07 | $4.81 | $5.06 | +1.61% | 82,484 |
| Sep 23, 2026 | $5.10 | $5.22 | $4.93 | $4.98 | -3.21% | 119,519 |
| Sep 22, 2026 | $5.26 | $5.35 | $5.13 | $5.15 | -1.63% | 78,625 |
| Sep 21, 2026 | $5.27 | $5.48 | $5.21 | $5.23 | -0.19% | 75,490 |
| Sep 18, 2026 | $5.11 | $5.28 | $5.09 | $5.24 | +1.75% | 83,191 |
| Sep 17, 2026 | $5.17 | $5.19 | $5.00 | $5.15 | +1.18% | 124,401 |
| Sep 16, 2026 | $5.16 | $5.21 | $5.09 | $5.09 | -0.39% | 76,747 |
| Sep 15, 2026 | $5.16 | $5.21 | $5.03 | $5.11 | -1.16% | 58,914 |
| Sep 14, 2026 | $5.00 | $5.19 | $4.80 | $5.17 | +2.99% | 101,297 |
| Sep 11, 2026 | $5.22 | $5.28 | $5.02 | $5.02 | -2.90% | 99,571 |
| Sep 10, 2026 | $5.17 | $5.41 | $5.16 | $5.17 | -0.77% | 118,078 |
| Sep 9, 2026 | $5.24 | $5.40 | $5.16 | $5.21 | +0.39% | 72,528 |
| Sep 8, 2026 | $5.09 | $5.28 | $5.05 | $5.19 | +1.76% | 76,728 |
| Sep 4, 2026 | $5.21 | $5.50 | $5.02 | $5.10 | -2.30% | 106,977 |
| Sep 3, 2026 | $5.19 | $5.27 | $5.06 | $5.22 | +1.36% | 82,368 |
| Sep 2, 2026 | $5.14 | $5.25 | $5.11 | $5.15 | +0.78% | 83,577 |
| Sep 1, 2026 | $5.16 | $5.22 | $5.03 | $5.11 | -1.16% | 70,590 |
| Aug 31, 2026 | $5.33 | $5.33 | $5.02 | $5.17 | -2.91% | 202,393 |
| Aug 28, 2026 | $5.48 | $5.49 | $5.26 | $5.33 | -2.11% | 109,123 |
| Aug 27, 2026 | $5.50 | $5.60 | $5.37 | $5.44 | +0.74% | 150,602 |
| Aug 26, 2026 | $5.86 | $5.86 | $5.36 | $5.40 | -8.01% | 158,037 |
| Aug 25, 2026 | $5.71 | $5.94 | $5.65 | $5.87 | +3.35% | 165,687 |
| Aug 24, 2026 | $5.51 | $5.93 | $5.34 | $5.68 | +2.34% | 279,834 |
| Aug 21, 2026 | $5.35 | $5.55 | $5.18 | $5.55 | +4.13% | 234,688 |
| Aug 20, 2026 | $5.21 | $5.38 | $5.04 | $5.33 | +1.14% | 131,603 |
| Aug 19, 2026 | $5.15 | $5.30 | $5.01 | $5.27 | +1.35% | 163,269 |
| Aug 18, 2026 | $5.17 | $5.28 | $5.10 | $5.20 | -0.19% | 103,593 |
| Aug 17, 2026 | $5.11 | $5.32 | $5.08 | $5.21 | +2.36% | 97,601 |
| Aug 14, 2026 | $4.92 | $5.13 | $4.71 | $5.09 | +2.00% | 207,725 |
| Aug 13, 2026 | $4.96 | $5.08 | $4.80 | $4.99 | -4.22% | 240,356 |
| Aug 12, 2026 | $5.15 | $5.23 | $5.02 | $5.21 | +0.19% | 85,396 |
| Aug 11, 2026 | $5.28 | $5.35 | $5.14 | $5.20 | -0.95% | 91,285 |
| Aug 10, 2026 | $5.26 | $5.35 | $5.14 | $5.25 | -1.69% | 124,732 |
| Aug 7, 2026 | $5.10 | $5.36 | $5.03 | $5.34 | +5.74% | 217,439 |
| Aug 6, 2026 | $4.95 | $5.10 | $4.92 | $5.05 | +2.23% | 96,748 |
| Aug 5, 2026 | $4.96 | $5.10 | $4.91 | $4.94 | +0.82% | 131,865 |
| Aug 4, 2026 | $4.84 | $5.10 | $4.81 | $4.90 | +1.45% | 233,769 |
| Aug 3, 2026 | $4.87 | $4.95 | $4.69 | $4.83 | +0.84% | 135,335 |
| Jul 31, 2026 | $4.81 | $4.84 | $4.64 | $4.79 | +0.63% | 60,629 |
| Jul 30, 2026 | $4.53 | $4.85 | $4.47 | $4.76 | +5.19% | 124,726 |
| Jul 29, 2026 | $4.50 | $4.66 | $4.40 | $4.53 | -0.11% | 125,302 |
| Jul 28, 2026 | $4.45 | $4.57 | $4.25 | $4.53 | +0.22% | 239,637 |
| Jul 27, 2026 | $4.70 | $4.85 | $4.46 | $4.52 | -2.59% | 151,287 |
| Jul 24, 2026 | $4.84 | $4.85 | $4.55 | $4.64 | -4.13% | 78,013 |
| Jul 23, 2026 | $4.83 | $4.95 | $4.70 | $4.84 | 0.00% | 107,657 |
| Jul 22, 2026 | $4.71 | $4.97 | $4.68 | $4.84 | +1.36% | 111,718 |
| Jul 21, 2026 | $4.59 | $4.83 | $4.51 | $4.78 | +4.71% | 115,656 |
| Jul 20, 2026 | $4.50 | $4.64 | $4.40 | $4.56 | +0.44% | 221,062 |
| Jul 17, 2026 | $4.32 | $4.63 | $4.20 | $4.54 | +2.48% | 237,588 |
| Jul 16, 2026 | $4.58 | $4.64 | $4.34 | $4.43 | -3.49% | 323,232 |
| Jul 15, 2026 | $4.71 | $4.81 | $4.53 | $4.59 | -2.55% | 210,445 |
| Jul 14, 2026 | $4.72 | $4.81 | $4.66 | $4.71 | +0.64% | 205,285 |
| Jul 13, 2026 | $4.90 | $4.90 | $4.51 | $4.68 | -4.68% | 346,104 |
| Jul 10, 2026 | $4.98 | $4.98 | $4.70 | $4.91 | -0.81% | 276,886 |
| Jul 9, 2026 | $4.90 | $5.03 | $4.81 | $4.95 | +2.27% | 190,465 |
| Jul 8, 2026 | $4.95 | $5.05 | $4.76 | $4.84 | -4.91% | 834,162 |
| Jul 7, 2026 | $5.30 | $5.30 | $4.91 | $5.09 | -3.96% | 471,853 |
| Jul 6, 2026 | $5.39 | $5.65 | $5.23 | $5.30 | -1.49% | 217,531 |
| Jul 2, 2026 | $5.95 | $5.95 | $5.35 | $5.38 | -8.66% | 378,203 |
| Jul 1, 2026 | $5.40 | $6.05 | $5.31 | $5.89 | +7.68% | 397,066 |
| Jun 30, 2026 | $5.31 | $5.58 | $5.25 | $5.47 | +2.82% | 345,131 |
| Jun 29, 2026 | $4.98 | $5.37 | $4.90 | $5.32 | +7.26% | 417,023 |
| Jun 26, 2026 | $4.72 | $4.99 | $4.67 | $4.96 | +4.20% | 334,668 |
| Jun 25, 2026 | $4.80 | $4.96 | $4.71 | $4.76 | -1.04% | 187,461 |
| Jun 24, 2026 | $4.80 | $4.95 | $4.67 | $4.81 | -0.41% | 247,577 |
| Jun 23, 2026 | $4.86 | $5.00 | $4.80 | $4.83 | -2.23% | 222,741 |
| Jun 22, 2026 | $4.99 | $5.09 | $4.83 | $4.94 | -1.00% | 230,521 |
| Jun 18, 2026 | $5.10 | $5.23 | $4.93 | $4.99 | -2.54% | 506,498 |
| Jun 17, 2026 | $4.88 | $5.30 | $4.65 | $5.12 | +8.02% | 720,557 |
| Jun 16, 2026 | $4.92 | $5.13 | $4.62 | $4.74 | -3.85% | 632,394 |
| Jun 15, 2026 | $5.01 | $5.13 | $4.78 | $4.93 | +1.02% | 247,130 |
| Jun 12, 2026 | $5.09 | $5.17 | $4.87 | $4.88 | -4.13% | 179,267 |
| Jun 11, 2026 | $4.90 | $5.17 | $4.82 | $5.09 | +4.09% | 294,390 |
| Jun 10, 2026 | $4.66 | $4.98 | $4.65 | $4.89 | +5.16% | 315,852 |
| Jun 9, 2026 | $4.81 | $5.20 | $4.50 | $4.65 | +2.65% | 422,996 |
| Jun 8, 2026 | $4.50 | $4.67 | $4.43 | $4.53 | +0.78% | 207,730 |
| Jun 5, 2026 | $4.75 | $4.75 | $4.32 | $4.50 | -6.35% | 364,373 |
| Jun 4, 2026 | $4.78 | $5.15 | $4.72 | $4.80 | -1.64% | 611,370 |
| Jun 3, 2026 | $4.06 | $4.94 | $4.01 | $4.88 | +21.09% | 1,125,631 |
| Jun 2, 2026 | $3.58 | $4.94 | $3.54 | $4.03 | +11.94% | 4,511,271 |
| Jun 1, 2026 | $3.70 | $3.77 | $3.16 | $3.60 | -13.46% | 2,189,416 |
| May 29, 2026 | $4.35 | $4.35 | $3.83 | $4.16 | -4.15% | 1,040,558 |
| May 28, 2026 | $3.91 | $4.44 | $3.89 | $4.34 | +9.60% | 775,388 |
| May 27, 2026 | $4.83 | $4.99 | $3.89 | $3.96 | -17.15% | 1,412,962 |
| May 26, 2026 | $4.45 | $5.15 | $4.42 | $4.78 | +6.94% | 865,707 |
| May 22, 2026 | $4.73 | $4.95 | $4.41 | $4.47 | -5.70% | 486,279 |
| May 21, 2026 | $4.62 | $4.77 | $4.50 | $4.74 | +2.38% | 296,371 |
| May 20, 2026 | $4.40 | $4.65 | $4.34 | $4.63 | +5.47% | 247,787 |
| May 19, 2026 | $4.38 | $4.51 | $4.33 | $4.39 | -2.01% | 229,865 |
| May 18, 2026 | $4.68 | $4.87 | $4.38 | $4.48 | -1.97% | 455,425 |
| May 15, 2026 | $4.31 | $4.70 | $4.30 | $4.57 | +4.10% | 461,447 |
| May 14, 2026 | $4.71 | $4.87 | $4.30 | $4.39 | -10.77% | 989,036 |
| May 13, 2026 | $4.84 | $5.02 | $4.75 | $4.92 | +2.71% | 374,674 |
| May 12, 2026 | $4.91 | $5.30 | $4.75 | $4.79 | -3.43% | 408,450 |
| May 11, 2026 | $5.18 | $5.25 | $4.92 | $4.96 | -5.88% | 574,669 |
| May 8, 2026 | $5.26 | $5.30 | $5.02 | $5.27 | +0.76% | 261,645 |
| May 7, 2026 | $5.37 | $5.47 | $5.10 | $5.23 | -1.88% | 420,223 |
| May 6, 2026 | $5.10 | $5.40 | $5.06 | $5.33 | +7.03% | 339,119 |
| May 5, 2026 | $5.30 | $5.35 | $4.83 | $4.98 | -5.14% | 435,214 |
| May 4, 2026 | $5.38 | $5.54 | $5.12 | $5.25 | -2.23% | 343,960 |
| May 1, 2026 | $5.15 | $5.48 | $5.04 | $5.37 | +4.27% | 323,439 |
| Apr 30, 2026 | $4.76 | $5.20 | $4.76 | $5.15 | +9.34% | 471,385 |
| Apr 29, 2026 | $4.71 | $4.96 | $4.20 | $4.71 | +0.64% | 670,535 |
| Apr 28, 2026 | $5.29 | $5.33 | $4.64 | $4.68 | -11.03% | 755,506 |
| Apr 27, 2026 | $5.46 | $5.52 | $5.16 | $5.26 | -3.84% | 416,409 |
| Apr 24, 2026 | $5.70 | $5.85 | $5.42 | $5.47 | -2.67% | 414,246 |
| Apr 23, 2026 | $5.55 | $5.73 | $5.35 | $5.62 | +0.18% | 536,900 |
| Apr 22, 2026 | $5.98 | $5.98 | $5.50 | $5.61 | -4.27% | 611,706 |
| Apr 21, 2026 | $6.12 | $6.60 | $5.85 | $5.86 | -2.82% | 734,295 |
| Apr 20, 2026 | $5.52 | $6.10 | $5.52 | $6.03 | +10.64% | 574,023 |
| Apr 17, 2026 | $5.30 | $5.66 | $5.29 | $5.45 | +3.61% | 274,003 |
| Apr 16, 2026 | $5.22 | $5.34 | $5.08 | $5.26 | +1.15% | 296,563 |
| Apr 15, 2026 | $5.38 | $5.62 | $5.11 | $5.20 | -2.80% | 469,897 |
| Apr 14, 2026 | $5.57 | $5.71 | $5.32 | $5.35 | -2.73% | 528,081 |
| Apr 13, 2026 | $5.81 | $5.95 | $5.36 | $5.50 | -4.51% | 594,902 |
| Apr 10, 2026 | $5.97 | $6.05 | $5.73 | $5.76 | -3.36% | 300,290 |
| Apr 9, 2026 | $5.87 | $6.13 | $5.80 | $5.96 | +1.88% | 241,643 |
| Apr 8, 2026 | $6.21 | $6.30 | $5.85 | $5.85 | -1.52% | 420,725 |
| Apr 7, 2026 | $6.14 | $6.14 | $5.80 | $5.94 | -4.19% | 291,386 |
| Apr 6, 2026 | $6.12 | $6.72 | $6.09 | $6.20 | +0.98% | 310,587 |
| Apr 2, 2026 | $5.82 | $6.36 | $5.63 | $6.14 | +2.16% | 330,335 |
| Apr 1, 2026 | $6.27 | $6.76 | $5.92 | $6.01 | -3.22% | 411,478 |
| Mar 31, 2026 | $5.84 | $6.29 | $5.78 | $6.21 | +6.34% | 371,386 |
| Mar 30, 2026 | $6.45 | $6.45 | $5.69 | $5.84 | -8.61% | 374,220 |
| Mar 27, 2026 | $6.21 | $6.43 | $5.99 | $6.39 | +1.75% | 370,692 |
| Mar 26, 2026 | $6.30 | $6.61 | $6.14 | $6.28 | -1.26% | 303,955 |
| Mar 25, 2026 | $6.76 | $6.89 | $6.20 | $6.36 | -5.22% | 536,067 |
| Mar 24, 2026 | $6.93 | $6.98 | $6.31 | $6.71 | -3.17% | 577,453 |
| Mar 23, 2026 | $7.15 | $7.36 | $6.68 | $6.93 | -6.10% | 555,531 |
| Mar 20, 2026 | $7.08 | $7.99 | $6.60 | $7.38 | -1.73% | 1,184,015 |
| Mar 19, 2026 | $8.05 | $8.20 | $6.90 | $7.51 | -6.59% | 1,118,761 |
| Mar 18, 2026 | $11.02 | $11.10 | $7.81 | $8.04 | -31.05% | 2,212,914 |
| Mar 17, 2026 | $11.05 | $11.89 | $10.40 | $11.66 | +8.77% | 1,179,426 |
| Mar 16, 2026 | $10.00 | $10.90 | $9.25 | $10.72 | +23.36% | 2,110,522 |
| Mar 13, 2026 | $9.30 | $9.48 | $8.50 | $8.69 | -4.71% | 540,258 |
| Mar 12, 2026 | $8.60 | $9.43 | $8.35 | $9.12 | +7.17% | 687,982 |
| Mar 11, 2026 | $7.83 | $8.85 | $7.83 | $8.51 | +8.13% | 649,711 |
| Mar 10, 2026 | $7.00 | $7.91 | $6.91 | $7.87 | +14.89% | 493,680 |
| Mar 9, 2026 | $6.29 | $7.00 | $6.20 | $6.85 | +6.53% | 417,088 |
| Mar 6, 2026 | $6.33 | $6.60 | $6.13 | $6.43 | -1.98% | 348,598 |
| Mar 5, 2026 | $6.73 | $7.00 | $6.51 | $6.56 | -2.38% | 313,882 |
| Mar 4, 2026 | $6.31 | $6.88 | $6.30 | $6.72 | +6.50% | 260,348 |
| Mar 3, 2026 | $6.40 | $6.54 | $6.17 | $6.31 | -3.52% | 301,540 |
| Mar 2, 2026 | $6.07 | $6.69 | $5.95 | $6.54 | +4.31% | 277,055 |
| Feb 27, 2026 | $6.45 | $6.50 | $6.08 | $6.27 | -3.39% | 348,864 |
| Feb 26, 2026 | $6.84 | $6.88 | $6.43 | $6.49 | -4.70% | 393,657 |
| Feb 25, 2026 | $6.45 | $7.15 | $6.40 | $6.81 | +7.41% | 436,461 |
| Feb 24, 2026 | $6.09 | $6.39 | $5.91 | $6.34 | +4.11% | 307,318 |
| Feb 23, 2026 | $5.89 | $6.25 | $5.75 | $6.09 | +3.40% | 325,013 |
| Feb 20, 2026 | $6.01 | $6.20 | $5.80 | $5.89 | -2.64% | 207,568 |
| Feb 19, 2026 | $6.16 | $6.25 | $5.80 | $6.05 | -2.89% | 268,542 |
| Feb 18, 2026 | $5.83 | $6.28 | $5.75 | $6.23 | +7.04% | 268,853 |
| Feb 17, 2026 | $5.76 | $5.97 | $5.53 | $5.82 | -3.00% | 385,721 |
| Feb 13, 2026 | $6.15 | $6.52 | $5.86 | $6.00 | -3.54% | 256,590 |
| Feb 12, 2026 | $6.46 | $6.54 | $6.05 | $6.22 | -5.33% | 309,450 |
| Feb 11, 2026 | $7.09 | $7.19 | $6.49 | $6.57 | -3.67% | 451,291 |
| Feb 10, 2026 | $7.14 | $7.40 | $6.80 | $6.82 | -5.54% | 276,101 |
| Feb 9, 2026 | $7.78 | $7.92 | $6.98 | $7.22 | -6.23% | 590,088 |
| Feb 6, 2026 | $6.75 | $7.75 | $6.53 | $7.70 | +18.64% | 535,663 |
| Feb 5, 2026 | $6.14 | $7.50 | $6.14 | $6.49 | +3.84% | 919,634 |
| Feb 4, 2026 | $6.30 | $6.52 | $6.02 | $6.25 | +0.32% | 265,015 |
| Feb 3, 2026 | $6.11 | $6.28 | $5.98 | $6.23 | +1.96% | 249,432 |
| Feb 2, 2026 | $5.74 | $6.25 | $5.70 | $6.11 | +6.45% | 234,471 |
| Jan 30, 2026 | $5.66 | $5.89 | $5.47 | $5.74 | +0.35% | 190,186 |
| Jan 29, 2026 | $5.85 | $5.89 | $5.51 | $5.72 | -3.21% | 243,202 |
| Jan 28, 2026 | $6.19 | $6.67 | $5.70 | $5.91 | +0.34% | 496,833 |
| Jan 27, 2026 | $5.05 | $5.99 | $5.05 | $5.89 | +16.87% | 478,941 |
| Jan 26, 2026 | $4.98 | $5.33 | $4.80 | $5.04 | +3.28% | 537,822 |
| Jan 23, 2026 | $5.33 | $5.43 | $4.84 | $4.88 | -9.12% | 562,056 |
| Jan 22, 2026 | $5.60 | $5.64 | $5.17 | $5.37 | -2.89% | 329,189 |
| Jan 21, 2026 | $5.96 | $6.10 | $5.41 | $5.53 | -6.27% | 346,986 |
| Jan 20, 2026 | $5.51 | $6.74 | $5.36 | $5.90 | +5.17% | 570,458 |
| Jan 16, 2026 | $5.44 | $5.76 | $5.28 | $5.61 | +3.13% | 206,298 |
| Jan 15, 2026 | $4.98 | $5.63 | $4.83 | $5.44 | +9.68% | 351,276 |
| Jan 14, 2026 | $4.92 | $5.05 | $4.88 | $4.96 | +0.81% | 62,053 |
| Jan 13, 2026 | $4.90 | $5.07 | $4.71 | $4.92 | +1.03% | 99,437 |
| Jan 12, 2026 | $4.63 | $5.01 | $4.41 | $4.87 | +5.18% | 269,533 |
| Jan 9, 2026 | $5.01 | $5.13 | $4.60 | $4.63 | -8.86% | 438,351 |
| Jan 8, 2026 | $4.93 | $5.45 | $4.88 | $5.08 | +2.21% | 618,861 |
| Jan 7, 2026 | $4.68 | $5.08 | $4.60 | $4.97 | +6.20% | 190,403 |
| Jan 6, 2026 | $4.75 | $4.98 | $4.50 | $4.68 | -1.47% | 270,998 |
| Jan 5, 2026 | $4.34 | $4.76 | $4.30 | $4.75 | +8.45% | 273,950 |
| Jan 2, 2026 | $4.31 | $4.40 | $4.26 | $4.38 | +0.92% | 121,666 |
| Dec 31, 2025 | $4.19 | $4.34 | $4.10 | $4.34 | +3.33% | 115,792 |
| Dec 30, 2025 | $4.09 | $4.34 | $4.05 | $4.20 | +2.94% | 191,964 |
| Dec 29, 2025 | $4.17 | $4.20 | $3.92 | $4.08 | -2.39% | 75,256 |
| Dec 26, 2025 | $4.04 | $4.20 | $3.85 | $4.18 | +3.47% | 155,492 |
| Dec 24, 2025 | $4.01 | $4.07 | $3.95 | $4.04 | -0.49% | 56,509 |
| Dec 23, 2025 | $4.17 | $4.20 | $4.00 | $4.06 | -2.87% | 100,492 |
| Dec 22, 2025 | $3.93 | $4.30 | $3.90 | $4.18 | +5.29% | 148,363 |
| Dec 19, 2025 | $3.90 | $4.07 | $3.81 | $3.97 | +2.85% | 128,923 |
| Dec 18, 2025 | $3.85 | $3.99 | $3.84 | $3.86 | +1.05% | 115,615 |
| Dec 17, 2025 | $3.89 | $4.10 | $3.82 | $3.82 | -1.29% | 101,415 |
| Dec 16, 2025 | $4.15 | $4.18 | $3.87 | $3.87 | -6.75% | 141,486 |
| Dec 15, 2025 | $4.48 | $4.48 | $4.01 | $4.15 | -6.53% | 249,017 |
| Dec 12, 2025 | $4.18 | $4.48 | $4.15 | $4.44 | +6.22% | 215,133 |
| Dec 11, 2025 | $3.98 | $4.18 | $3.86 | $4.18 | +5.82% | 209,894 |
| Dec 10, 2025 | $3.86 | $4.03 | $3.81 | $3.95 | +1.02% | 89,109 |
| Dec 9, 2025 | $3.91 | $3.96 | $3.75 | $3.91 | -0.26% | 115,089 |
| Dec 8, 2025 | $3.95 | $3.95 | $3.77 | $3.92 | -1.75% | 93,889 |
| Dec 5, 2025 | $3.94 | $4.02 | $3.81 | $3.99 | +1.27% | 118,475 |
| Dec 4, 2025 | $3.95 | $3.98 | $3.80 | $3.94 | -0.25% | 138,170 |
| Dec 3, 2025 | $3.93 | $3.99 | $3.85 | $3.95 | +1.54% | 85,023 |
| Dec 2, 2025 | $3.67 | $3.98 | $3.67 | $3.89 | +7.46% | 112,230 |
| Dec 1, 2025 | $3.57 | $3.67 | $3.57 | $3.62 | -2.95% | 53,916 |
| Nov 28, 2025 | $3.66 | $3.79 | $3.60 | $3.73 | +1.63% | 152,848 |
| Nov 26, 2025 | $3.68 | $3.72 | $3.62 | $3.67 | -0.54% | 87,245 |
| Nov 25, 2025 | $3.51 | $3.72 | $3.40 | $3.69 | +4.53% | 139,898 |
| Nov 24, 2025 | $3.50 | $3.58 | $3.45 | $3.53 | 0.00% | 70,676 |
| Nov 21, 2025 | $3.44 | $3.69 | $3.41 | $3.53 | +2.02% | 100,506 |
| Nov 20, 2025 | $3.49 | $3.58 | $3.44 | $3.46 | +1.17% | 59,298 |
| Nov 19, 2025 | $3.42 | $3.52 | $3.41 | $3.42 | +1.18% | 44,848 |
| Nov 18, 2025 | $3.27 | $3.43 | $3.25 | $3.38 | +1.50% | 94,232 |
| Nov 17, 2025 | $3.53 | $3.65 | $3.20 | $3.33 | -4.58% | 242,188 |
| Nov 14, 2025 | $3.34 | $3.61 | $3.30 | $3.49 | +4.80% | 225,298 |
| Nov 13, 2025 | $3.78 | $3.78 | $3.22 | $3.33 | -12.37% | 381,909 |
| Nov 12, 2025 | $3.66 | $3.81 | $3.60 | $3.80 | +3.54% | 168,916 |
| Nov 11, 2025 | $3.65 | $3.70 | $3.62 | $3.67 | +1.10% | 48,222 |
| Nov 10, 2025 | $3.80 | $3.80 | $3.57 | $3.63 | -2.68% | 198,600 |
| Nov 7, 2025 | $3.63 | $3.76 | $3.62 | $3.73 | +1.36% | 55,541 |
| Nov 6, 2025 | $3.85 | $3.85 | $3.68 | $3.68 | -3.66% | 34,838 |
| Nov 5, 2025 | $3.67 | $3.91 | $3.65 | $3.82 | +3.24% | 245,414 |
| Nov 4, 2025 | $3.77 | $3.80 | $3.66 | $3.70 | -2.63% | 66,151 |
| Nov 3, 2025 | $3.74 | $3.83 | $3.64 | $3.80 | +0.26% | 181,890 |
| Oct 31, 2025 | $3.61 | $3.82 | $3.57 | $3.79 | +4.99% | 173,470 |
| Oct 30, 2025 | $3.57 | $3.65 | $3.52 | $3.61 | – | 119,454 |
Seasonality
CING return in each calendar month over the last 5 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -14.4% | 1.4% | -4.4% | -8.8% | -19.6% | 3.4% | -6.9% | 25.7% | -13.4% | -12.2% | -7.1% | 13.0% |
| Months up | 1 of 5 | 2 of 5 | 2 of 5 | 1 of 5 | 0 of 5 | 4 of 5 | 2 of 5 | 4 of 5 | 1 of 5 | 2 of 5 | 1 of 5 | 4 of 4 |
| 2026 | 32.3% | 9.2% | -1.0% | -17.1% | -19.2% | 31.5% | -12.4% | 7.9% | -4.3% | 0.6% | -6.8% | |
| 2025 | -7.7% | -9.5% | 4.4% | -2.1% | -6.9% | 3.8% | 27.3% | -23.0% | -1.8% | -3.3% | -1.6% | 16.4% |
| 2024 | -59.5% | -56.6% | -18.2% | -16.6% | -23.6% | -54.4% | 10.3% | 86.2% | -36.1% | -19.8% | 7.9% | 13.1% |
| 2023 | -3.9% | 86.3% | -45.0% | 9.6% | -15.7% | 2.2% | -44.0% | 23.2% | 10.4% | -39.4% | -27.1% | 22.0% |
| 2022 | -33.0% | -22.7% | 37.8% | -17.8% | -32.7% | 33.9% | -15.8% | 34.1% | -35.2% | 0.9% | -8.1% | 0.7% |
See a number that looks wrong?