Cingulate Stock Price History
NASDAQ: CINGHealth CareBiotechnology: Pharmaceutical PreparationsUSD
4.84-0.03 (-0.62%)
Market open · Delayed 15 min · as of Oct 8, 12:03 PM ET
CING price history at a glance
The price history for Cingulate (CING) on this page begins on December 6, 2021, when the stock closed at $883.20; it most recently closed at $4.87 on October 5, 2026. The highest price in this record is $1,236.00, reached on December 6, 2021; the latest close is 99.6% below that peak. Across the 4 complete calendar years in the table, CING finished higher in 0 and lower in 4. Its best year was 2025 (-13.3%) and its worst was 2024 (-94.5%).
Over roughly 5 years the share price changed -99.4%, a -65.9% compound annual price return (excluding dividends). In the last 12 months alone, CING has gained 17.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $1,236.00
- Date of high
- Dec 6, 2021
- Low since 2021
- $1.80
- Date of low
- Aug 12, 2024
- 52-week high
- $11.89
- 52-week low
- $3.16
- IPO year
- 2021
- Last close
- $4.87
CING returns
1 week
-1.62%
1 month
-6.17%
3 months
+0.62%
6 months
-16.75%
Year to date
+12.21%
1 year
+17.35%
3 years
-96.06%
CING price return, excluding dividends.
CING annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.87 | +11.19% |
| 2025 | 4.38 | -13.27% |
| 2024 | 5.05 | -94.50% |
| 2023 | 91.80 | -61.75% |
| 2022 | 240.00 | -63.77% |
| 2021* | 662.40 | -25.00% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
CING daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.82 | 4.96 | 4.67 | 4.87 | -0.41% | |
| 4.75 | 5.00 | 4.75 | 4.89 | +2.95% | |
| 4.82 | 4.91 | 4.63 | 4.75 | -0.21% | |
| 4.79 | 4.90 | 4.71 | 4.76 | +0.21% | |
| 4.95 | 4.95 | 4.74 | 4.75 | -4.04% | |
| 4.91 | 5.02 | 4.82 | 4.95 | +0.92% | |
| 4.88 | 4.97 | 4.84 | 4.91 | +1.76% | |
| 4.97 | 4.97 | 4.59 | 4.82 | -0.21% | |
| 5.01 | 5.12 | 4.80 | 4.83 | -4.55% | |
| 5.02 | 5.07 | 4.81 | 5.06 | +1.61% | |
| 5.10 | 5.22 | 4.93 | 4.98 | -3.21% | |
| 5.26 | 5.35 | 5.13 | 5.15 | -1.63% | |
| 5.27 | 5.48 | 5.21 | 5.23 | -0.19% | |
| 5.11 | 5.28 | 5.09 | 5.24 | +1.75% | |
| 5.17 | 5.19 | 5.00 | 5.15 | +1.18% | |
| 5.16 | 5.21 | 5.09 | 5.09 | -0.39% | |
| 5.16 | 5.21 | 5.03 | 5.11 | -1.16% | |
| 5.00 | 5.19 | 4.80 | 5.17 | +2.99% | |
| 5.22 | 5.28 | 5.02 | 5.02 | -2.90% | |
| 5.17 | 5.41 | 5.16 | 5.17 | -0.77% | |
| 5.24 | 5.40 | 5.16 | 5.21 | +0.39% | |
| 5.09 | 5.28 | 5.05 | 5.19 | +1.76% | |
| 5.21 | 5.50 | 5.02 | 5.10 | -2.30% | |
| 5.19 | 5.27 | 5.06 | 5.22 | +1.36% | |
| 5.14 | 5.25 | 5.11 | 5.15 | +0.78% | |
| 5.16 | 5.22 | 5.03 | 5.11 | -1.16% | |
| 5.33 | 5.33 | 5.02 | 5.17 | -2.91% | |
| 5.48 | 5.49 | 5.26 | 5.33 | -2.11% | |
| 5.50 | 5.60 | 5.37 | 5.44 | +0.74% | |
| 5.86 | 5.86 | 5.36 | 5.40 | -8.01% | |
| 5.71 | 5.94 | 5.65 | 5.87 | +3.35% | |
| 5.51 | 5.93 | 5.34 | 5.68 | +2.34% | |
| 5.35 | 5.55 | 5.18 | 5.55 | +4.13% | |
| 5.21 | 5.38 | 5.04 | 5.33 | +1.14% | |
| 5.15 | 5.30 | 5.01 | 5.27 | +1.35% | |
| 5.17 | 5.28 | 5.10 | 5.20 | -0.19% | |
| 5.11 | 5.32 | 5.08 | 5.21 | +2.36% | |
| 4.92 | 5.13 | 4.71 | 5.09 | +2.00% | |
| 4.96 | 5.08 | 4.80 | 4.99 | -4.22% | |
| 5.15 | 5.23 | 5.02 | 5.21 | +0.19% | |
| 5.28 | 5.35 | 5.14 | 5.20 | -0.95% | |
| 5.26 | 5.35 | 5.14 | 5.25 | -1.69% | |
| 5.10 | 5.36 | 5.03 | 5.34 | +5.74% | |
| 4.95 | 5.10 | 4.92 | 5.05 | +2.23% | |
| 4.96 | 5.10 | 4.91 | 4.94 | +0.82% | |
| 4.84 | 5.10 | 4.81 | 4.90 | +1.45% | |
| 4.87 | 4.95 | 4.69 | 4.83 | +0.84% | |
| 4.81 | 4.84 | 4.64 | 4.79 | +0.63% | |
| 4.53 | 4.85 | 4.47 | 4.76 | +5.19% | |
| 4.50 | 4.66 | 4.40 | 4.53 | -0.11% | |
| 4.45 | 4.57 | 4.25 | 4.53 | +0.22% | |
| 4.70 | 4.85 | 4.46 | 4.52 | -2.59% | |
| 4.84 | 4.85 | 4.55 | 4.64 | -4.13% | |
| 4.83 | 4.95 | 4.70 | 4.84 | 0.00% | |
| 4.71 | 4.97 | 4.68 | 4.84 | +1.36% | |
| 4.59 | 4.83 | 4.51 | 4.78 | +4.71% | |
| 4.50 | 4.64 | 4.40 | 4.56 | +0.44% | |
| 4.32 | 4.63 | 4.20 | 4.54 | +2.48% | |
| 4.58 | 4.64 | 4.34 | 4.43 | -3.49% | |
| 4.71 | 4.81 | 4.53 | 4.59 | -2.55% | |
| 4.72 | 4.81 | 4.66 | 4.71 | +0.64% | |
| 4.90 | 4.90 | 4.51 | 4.68 | -4.68% | |
| 4.98 | 4.98 | 4.70 | 4.91 | -0.81% | |
| 4.90 | 5.03 | 4.81 | 4.95 | +2.27% | |
| 4.95 | 5.05 | 4.76 | 4.84 | -4.91% | |
| 5.30 | 5.30 | 4.91 | 5.09 | -3.96% | |
| 5.39 | 5.65 | 5.23 | 5.30 | -1.49% | |
| 5.95 | 5.95 | 5.35 | 5.38 | -8.66% | |
| 5.40 | 6.05 | 5.31 | 5.89 | +7.68% | |
| 5.31 | 5.58 | 5.25 | 5.47 | +2.82% | |
| 4.98 | 5.37 | 4.90 | 5.32 | +7.26% | |
| 4.72 | 4.99 | 4.67 | 4.96 | +4.20% | |
| 4.80 | 4.96 | 4.71 | 4.76 | -1.04% | |
| 4.80 | 4.95 | 4.67 | 4.81 | -0.41% | |
| 4.86 | 5.00 | 4.80 | 4.83 | -2.23% | |
| 4.99 | 5.09 | 4.83 | 4.94 | -1.00% | |
| 5.10 | 5.23 | 4.93 | 4.99 | -2.54% | |
| 4.88 | 5.30 | 4.65 | 5.12 | +8.02% | |
| 4.92 | 5.13 | 4.62 | 4.74 | -3.85% | |
| 5.01 | 5.13 | 4.78 | 4.93 | +1.02% | |
| 5.09 | 5.17 | 4.87 | 4.88 | -4.13% | |
| 4.90 | 5.17 | 4.82 | 5.09 | +4.09% | |
| 4.66 | 4.98 | 4.65 | 4.89 | +5.16% | |
| 4.81 | 5.20 | 4.50 | 4.65 | +2.65% | |
| 4.50 | 4.67 | 4.43 | 4.53 | +0.78% | |
| 4.75 | 4.75 | 4.32 | 4.50 | -6.35% | |
| 4.78 | 5.15 | 4.72 | 4.80 | -1.64% | |
| 4.06 | 4.94 | 4.01 | 4.88 | +21.09% | |
| 3.58 | 4.94 | 3.54 | 4.03 | +11.94% | |
| 3.70 | 3.77 | 3.16 | 3.60 | -13.46% | |
| 4.35 | 4.35 | 3.83 | 4.16 | -4.15% | |
| 3.91 | 4.44 | 3.89 | 4.34 | +9.60% | |
| 4.83 | 4.99 | 3.89 | 3.96 | -17.15% | |
| 4.45 | 5.15 | 4.42 | 4.78 | +6.94% | |
| 4.73 | 4.95 | 4.41 | 4.47 | -5.70% | |
| 4.62 | 4.77 | 4.50 | 4.74 | +2.38% | |
| 4.40 | 4.65 | 4.34 | 4.63 | +5.47% | |
| 4.38 | 4.51 | 4.33 | 4.39 | -2.01% | |
| 4.68 | 4.87 | 4.38 | 4.48 | -1.97% | |
| 4.31 | 4.70 | 4.30 | 4.57 | +4.10% | |
| 4.71 | 4.87 | 4.30 | 4.39 | -10.77% | |
| 4.84 | 5.02 | 4.75 | 4.92 | +2.71% | |
| 4.91 | 5.30 | 4.75 | 4.79 | -3.43% | |
| 5.18 | 5.25 | 4.92 | 4.96 | -5.88% | |
| 5.26 | 5.30 | 5.02 | 5.27 | +0.76% | |
| 5.37 | 5.47 | 5.10 | 5.23 | -1.88% | |
| 5.10 | 5.40 | 5.06 | 5.33 | +7.03% | |
| 5.30 | 5.35 | 4.83 | 4.98 | -5.14% | |
| 5.38 | 5.54 | 5.12 | 5.25 | -2.23% | |
| 5.15 | 5.48 | 5.04 | 5.37 | +4.27% | |
| 4.76 | 5.20 | 4.76 | 5.15 | +9.34% | |
| 4.71 | 4.96 | 4.20 | 4.71 | +0.64% | |
| 5.29 | 5.33 | 4.64 | 4.68 | -11.03% | |
| 5.46 | 5.52 | 5.16 | 5.26 | -3.84% | |
| 5.70 | 5.85 | 5.42 | 5.47 | -2.67% | |
| 5.55 | 5.73 | 5.35 | 5.62 | +0.18% | |
| 5.98 | 5.98 | 5.50 | 5.61 | -4.27% | |
| 6.12 | 6.60 | 5.85 | 5.86 | -2.82% | |
| 5.52 | 6.10 | 5.52 | 6.03 | +10.64% | |
| 5.30 | 5.66 | 5.29 | 5.45 | +3.61% | |
| 5.22 | 5.34 | 5.08 | 5.26 | +1.15% | |
| 5.38 | 5.62 | 5.11 | 5.20 | -2.80% | |
| 5.57 | 5.71 | 5.32 | 5.35 | -2.73% | |
| 5.81 | 5.95 | 5.36 | 5.50 | -4.51% | |
| 5.97 | 6.05 | 5.73 | 5.76 | -3.36% | |
| 5.87 | 6.13 | 5.80 | 5.96 | +1.88% | |
| 6.21 | 6.30 | 5.85 | 5.85 | -1.52% | |
| 6.14 | 6.14 | 5.80 | 5.94 | -4.19% | |
| 6.12 | 6.72 | 6.09 | 6.20 | +0.98% | |
| 5.82 | 6.36 | 5.63 | 6.14 | +2.16% | |
| 6.27 | 6.76 | 5.92 | 6.01 | -3.22% | |
| 5.84 | 6.29 | 5.78 | 6.21 | +6.34% | |
| 6.45 | 6.45 | 5.69 | 5.84 | -8.61% | |
| 6.21 | 6.43 | 5.99 | 6.39 | +1.75% | |
| 6.30 | 6.61 | 6.14 | 6.28 | -1.26% | |
| 6.76 | 6.89 | 6.20 | 6.36 | -5.22% | |
| 6.93 | 6.98 | 6.31 | 6.71 | -3.17% | |
| 7.15 | 7.36 | 6.68 | 6.93 | -6.10% | |
| 7.08 | 7.99 | 6.60 | 7.38 | -1.73% | |
| 8.05 | 8.20 | 6.90 | 7.51 | -6.59% | |
| 11.02 | 11.10 | 7.81 | 8.04 | -31.05% | |
| 11.05 | 11.89 | 10.40 | 11.66 | +8.77% | |
| 10.00 | 10.90 | 9.25 | 10.72 | +23.36% | |
| 9.30 | 9.48 | 8.50 | 8.69 | -4.71% | |
| 8.60 | 9.43 | 8.35 | 9.12 | +7.17% | |
| 7.83 | 8.85 | 7.83 | 8.51 | +8.13% | |
| 7.00 | 7.91 | 6.91 | 7.87 | +14.89% | |
| 6.29 | 7.00 | 6.20 | 6.85 | +6.53% | |
| 6.33 | 6.60 | 6.13 | 6.43 | -1.98% | |
| 6.73 | 7.00 | 6.51 | 6.56 | -2.38% | |
| 6.31 | 6.88 | 6.30 | 6.72 | +6.50% | |
| 6.40 | 6.54 | 6.17 | 6.31 | -3.52% | |
| 6.07 | 6.69 | 5.95 | 6.54 | +4.31% | |
| 6.45 | 6.50 | 6.08 | 6.27 | -3.39% | |
| 6.84 | 6.88 | 6.43 | 6.49 | -4.70% | |
| 6.45 | 7.15 | 6.40 | 6.81 | +7.41% | |
| 6.09 | 6.39 | 5.91 | 6.34 | +4.11% | |
| 5.89 | 6.25 | 5.75 | 6.09 | +3.40% | |
| 6.01 | 6.20 | 5.80 | 5.89 | -2.64% | |
| 6.16 | 6.25 | 5.80 | 6.05 | -2.89% | |
| 5.83 | 6.28 | 5.75 | 6.23 | +7.04% | |
| 5.76 | 5.97 | 5.53 | 5.82 | -3.00% | |
| 6.15 | 6.52 | 5.86 | 6.00 | -3.54% | |
| 6.46 | 6.54 | 6.05 | 6.22 | -5.33% | |
| 7.09 | 7.19 | 6.49 | 6.57 | -3.67% | |
| 7.14 | 7.40 | 6.80 | 6.82 | -5.54% | |
| 7.78 | 7.92 | 6.98 | 7.22 | -6.23% | |
| 6.75 | 7.75 | 6.53 | 7.70 | +18.64% | |
| 6.14 | 7.50 | 6.14 | 6.49 | +3.84% | |
| 6.30 | 6.52 | 6.02 | 6.25 | +0.32% | |
| 6.11 | 6.28 | 5.98 | 6.23 | +1.96% | |
| 5.74 | 6.25 | 5.70 | 6.11 | +6.45% | |
| 5.66 | 5.89 | 5.47 | 5.74 | +0.35% | |
| 5.85 | 5.89 | 5.51 | 5.72 | -3.21% | |
| 6.19 | 6.67 | 5.70 | 5.91 | +0.34% | |
| 5.05 | 5.99 | 5.05 | 5.89 | +16.87% | |
| 4.98 | 5.33 | 4.80 | 5.04 | +3.28% | |
| 5.33 | 5.43 | 4.84 | 4.88 | -9.12% | |
| 5.60 | 5.64 | 5.17 | 5.37 | -2.89% | |
| 5.96 | 6.10 | 5.41 | 5.53 | -6.27% | |
| 5.51 | 6.74 | 5.36 | 5.90 | +5.17% | |
| 5.44 | 5.76 | 5.28 | 5.61 | +3.12% | |
| 4.98 | 5.63 | 4.83 | 5.44 | +9.68% | |
| 4.92 | 5.05 | 4.88 | 4.96 | +0.81% | |
| 4.90 | 5.07 | 4.71 | 4.92 | +1.03% | |
| 4.63 | 5.01 | 4.41 | 4.87 | +5.18% | |
| 5.01 | 5.13 | 4.60 | 4.63 | -8.86% | |
| 4.93 | 5.45 | 4.88 | 5.08 | +2.21% | |
| 4.68 | 5.08 | 4.60 | 4.97 | +6.20% | |
| 4.75 | 4.98 | 4.50 | 4.68 | -1.47% | |
| 4.34 | 4.76 | 4.30 | 4.75 | +8.45% | |
| 4.31 | 4.40 | 4.26 | 4.38 | +0.92% | |
| 4.19 | 4.34 | 4.10 | 4.34 | +3.33% | |
| 4.09 | 4.34 | 4.05 | 4.20 | +2.94% | |
| 4.17 | 4.20 | 3.92 | 4.08 | -2.39% | |
| 4.04 | 4.20 | 3.85 | 4.18 | +3.47% | |
| 4.01 | 4.07 | 3.95 | 4.04 | -0.49% | |
| 4.17 | 4.20 | 4.00 | 4.06 | -2.87% | |
| 3.93 | 4.30 | 3.90 | 4.18 | +5.29% | |
| 3.90 | 4.07 | 3.81 | 3.97 | +2.85% | |
| 3.85 | 3.99 | 3.84 | 3.86 | +1.05% | |
| 3.89 | 4.10 | 3.82 | 3.82 | -1.29% | |
| 4.15 | 4.18 | 3.87 | 3.87 | -6.75% | |
| 4.48 | 4.48 | 4.01 | 4.15 | -6.53% | |
| 4.18 | 4.48 | 4.15 | 4.44 | +6.22% | |
| 3.98 | 4.18 | 3.86 | 4.18 | +5.82% | |
| 3.86 | 4.03 | 3.81 | 3.95 | +1.02% | |
| 3.91 | 3.96 | 3.75 | 3.91 | -0.26% | |
| 3.95 | 3.95 | 3.77 | 3.92 | -1.75% | |
| 3.94 | 4.02 | 3.81 | 3.99 | +1.27% | |
| 3.95 | 3.98 | 3.80 | 3.94 | -0.25% | |
| 3.93 | 3.99 | 3.85 | 3.95 | +1.54% | |
| 3.67 | 3.98 | 3.67 | 3.89 | +7.46% | |
| 3.57 | 3.67 | 3.57 | 3.62 | -2.95% | |
| 3.66 | 3.79 | 3.60 | 3.73 | +1.63% | |
| 3.68 | 3.72 | 3.62 | 3.67 | -0.54% | |
| 3.51 | 3.72 | 3.40 | 3.69 | +4.53% | |
| 3.50 | 3.58 | 3.45 | 3.53 | 0.00% | |
| 3.44 | 3.69 | 3.41 | 3.53 | +2.02% | |
| 3.49 | 3.58 | 3.44 | 3.46 | +1.17% | |
| 3.42 | 3.52 | 3.41 | 3.42 | +1.18% | |
| 3.27 | 3.43 | 3.25 | 3.38 | +1.50% | |
| 3.53 | 3.65 | 3.20 | 3.33 | -4.58% | |
| 3.34 | 3.61 | 3.30 | 3.49 | +4.80% | |
| 3.78 | 3.78 | 3.22 | 3.33 | -12.37% | |
| 3.66 | 3.81 | 3.60 | 3.80 | +3.54% | |
| 3.65 | 3.70 | 3.62 | 3.67 | +1.10% | |
| 3.80 | 3.80 | 3.57 | 3.63 | -2.68% | |
| 3.63 | 3.76 | 3.62 | 3.73 | +1.36% | |
| 3.85 | 3.85 | 3.68 | 3.68 | -3.66% | |
| 3.67 | 3.91 | 3.65 | 3.82 | +3.24% | |
| 3.77 | 3.80 | 3.66 | 3.70 | -2.63% | |
| 3.74 | 3.83 | 3.64 | 3.80 | +0.26% | |
| 3.61 | 3.82 | 3.57 | 3.79 | +4.99% | |
| 3.57 | 3.65 | 3.52 | 3.61 | +1.40% | |
| 3.69 | 3.73 | 3.53 | 3.56 | -2.20% | |
| 3.85 | 3.85 | 3.53 | 3.64 | -3.19% | |
| 3.80 | 3.92 | 3.75 | 3.76 | -2.59% | |
| 3.75 | 4.04 | 3.70 | 3.86 | +7.82% | |
| 3.69 | 3.76 | 3.55 | 3.58 | -1.92% | |
| 3.84 | 3.89 | 3.57 | 3.65 | -5.19% | |
| 3.80 | 3.90 | 3.68 | 3.85 | +1.05% | |
| 3.75 | 3.99 | 3.75 | 3.81 | +2.97% | |
| 3.80 | 3.88 | 3.66 | 3.70 | -2.63% | |
| 4.00 | 4.16 | 3.75 | 3.80 | -5.00% | |
| 4.17 | 4.40 | 3.97 | 4.00 | -3.61% | |
| 3.96 | 4.25 | 3.73 | 4.15 | +2.47% | |
| 4.15 | 4.15 | 3.96 | 4.05 | -1.46% | |
| 4.34 | 4.40 | 4.03 | 4.11 | -5.52% | |
| 4.16 | 4.40 | 4.16 | 4.35 | +3.33% | |
| 4.18 | 4.44 | 4.09 | 4.21 | +1.45% | |
| 4.04 | 4.19 | 3.91 | 4.15 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CING chart for longer ranges.