Skip to main content

Cyngn Inc (NQ: CYN )

3.500 -0.420 (-10.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 3.810 3.880 3.500 3.500 150,933 -0.42(-10.71%)
Oct 30, 2024 3.600 3.970 3.491 3.920 282,243 +0.32(+8.89%)
Oct 29, 2024 3.620 3.759 3.560 3.600 16,568 -0.09(-2.44%)
Oct 28, 2024 3.670 3.690 3.534 3.690 17,349 +0.06(+1.65%)
Oct 25, 2024 3.750 3.750 3.440 3.630 46,502 -0.02(-0.55%)
Oct 24, 2024 3.720 3.990 3.520 3.650 39,040 +0.04(+1.11%)
Oct 23, 2024 3.480 3.640 3.470 3.610 36,244 +0.06(+1.69%)
Oct 22, 2024 3.590 3.650 3.350 3.550 95,840 +0.00(+0.00%)
Oct 21, 2024 3.800 3.840 3.500 3.550 61,830 -0.26(-6.82%)
Oct 18, 2024 4.170 4.230 3.638 3.810 175,970 -0.46(-10.77%)
Oct 17, 2024 4.170 4.370 4.020 4.270 29,832 +0.08(+1.91%)
Oct 16, 2024 4.040 4.190 3.860 4.190 24,005 +0.25(+6.35%)
Oct 15, 2024 4.350 4.355 3.850 3.940 75,184 -0.20(-4.83%)
Oct 14, 2024 3.670 4.150 3.666 4.140 73,670 +0.42(+11.29%)
Oct 11, 2024 3.660 3.720 3.580 3.720 8,570 +0.07(+1.92%)
Oct 10, 2024 3.550 3.750 3.550 3.650 15,522 -0.05(-1.35%)
Oct 09, 2024 3.660 3.780 3.610 3.700 23,678 +0.05(+1.37%)
Oct 08, 2024 3.730 3.786 3.610 3.650 23,688 -0.10(-2.67%)
Oct 07, 2024 3.740 3.790 3.670 3.750 21,175 +0.01(+0.27%)
Oct 04, 2024 3.700 3.923 3.642 3.740 37,920 -0.03(-0.80%)
Oct 03, 2024 3.830 3.900 3.680 3.770 19,111 -0.02(-0.53%)
Oct 02, 2024 3.640 3.850 3.640 3.790 25,797 +0.04(+1.07%)
Oct 01, 2024 3.840 3.990 3.380 3.750 66,371 -0.14(-3.60%)
Sep 30, 2024 3.870 3.940 3.750 3.890 24,183 +0.04(+1.04%)
Sep 27, 2024 3.760 3.850 3.645 3.850 12,715 +0.14(+3.77%)
Sep 26, 2024 3.890 3.890 3.670 3.710 26,653 -0.09(-2.37%)
Sep 25, 2024 3.800 3.850 3.710 3.800 27,578 +0.01(+0.26%)
Sep 24, 2024 3.450 3.800 3.400 3.790 63,250 +0.39(+11.47%)
Sep 23, 2024 3.690 3.690 3.280 3.400 57,613 -0.24(-6.59%)
Sep 20, 2024 3.710 3.770 3.625 3.640 39,187 -0.11(-2.93%)
Sep 19, 2024 3.940 3.940 3.700 3.750 31,976 -0.06(-1.57%)
Sep 18, 2024 3.750 3.870 3.660 3.810 31,692 +0.01(+0.26%)
Sep 17, 2024 3.930 3.930 3.721 3.800 84,128 -0.08(-2.06%)
Sep 16, 2024 3.780 3.995 3.700 3.880 152,889 +0.19(+5.15%)
Sep 13, 2024 3.590 3.840 3.540 3.690 53,373 +0.19(+5.43%)
Sep 12, 2024 3.270 3.550 3.200 3.500 65,287 +0.22(+6.71%)
Sep 11, 2024 3.200 3.310 3.150 3.280 22,650 +0.06(+1.86%)
Sep 10, 2024 3.330 3.330 3.150 3.220 28,910 -0.09(-2.72%)
Sep 09, 2024 3.040 3.500 3.007 3.310 91,065 +0.29(+9.60%)
Sep 06, 2024 3.230 3.230 3.020 3.020 67,997 -0.25(-7.65%)
Sep 05, 2024 3.310 3.440 3.230 3.270 160,686 -0.07(-2.10%)
Sep 04, 2024 3.630 3.720 2.850 3.340 3,112,428 -0.29(-7.99%)
Sep 03, 2024 3.740 3.740 3.500 3.630 51,409 -0.07(-1.89%)
Aug 30, 2024 3.880 3.950 3.640 3.700 33,925 -0.14(-3.65%)
Aug 29, 2024 3.820 4.072 3.820 3.840 50,526 -0.09(-2.29%)
Aug 28, 2024 4.290 4.290 3.830 3.930 40,080 -0.36(-8.39%)
Aug 27, 2024 4.640 4.650 4.250 4.290 167,162 -0.35(-7.54%)
Aug 26, 2024 4.620 4.850 4.540 4.640 26,981 +0.06(+1.31%)
Aug 23, 2024 4.480 4.800 4.260 4.580 42,056 +0.14(+3.15%)
Aug 22, 2024 4.530 4.650 4.320 4.440 45,617 -0.06(-1.33%)
Aug 21, 2024 4.050 4.570 3.875 4.500 67,853 +0.49(+12.22%)
Aug 20, 2024 4.340 4.500 3.910 4.010 80,915 -0.33(-7.60%)
Aug 19, 2024 4.200 4.350 4.165 4.340 39,515 +0.17(+4.08%)
Aug 16, 2024 4.340 4.420 4.090 4.170 66,164 +0.03(+0.72%)
Aug 15, 2024 4.790 4.790 4.130 4.140 107,580 -0.43(-9.41%)
Aug 14, 2024 4.550 4.690 4.520 4.570 33,768 +0.04(+0.88%)
Aug 13, 2024 4.720 4.790 4.446 4.530 37,721 -0.14(-3.00%)
Aug 12, 2024 4.810 4.859 4.500 4.670 49,250 -0.13(-2.71%)
Aug 09, 2024 5.100 5.220 4.800 4.800 34,166 -0.35(-6.80%)
Aug 08, 2024 4.690 5.180 4.690 5.150 47,878 +0.21(+4.25%)
Aug 07, 2024 4.890 5.095 4.820 4.940 48,525 +0.21(+4.44%)
Aug 06, 2024 4.570 4.730 4.570 4.730 37,363 +0.19(+4.19%)
Aug 05, 2024 4.280 4.629 4.274 4.540 67,350 -0.44(-8.84%)
Aug 02, 2024 4.900 5.000 4.740 4.980 73,258 -0.07(-1.39%)
Aug 01, 2024 5.450 5.480 4.950 5.050 77,931 -0.39(-7.17%)
Jul 31, 2024 5.550 5.599 5.320 5.440 64,953 -0.08(-1.45%)
Jul 30, 2024 6.040 6.050 5.510 5.520 112,357 -0.56(-9.21%)
Jul 29, 2024 6.320 6.480 6.060 6.080 50,007 -0.30(-4.70%)
Jul 26, 2024 6.260 6.480 6.020 6.380 82,416 +0.16(+2.57%)
Jul 25, 2024 6.200 6.350 6.010 6.220 97,781 +0.20(+3.32%)
Jul 24, 2024 6.230 6.250 5.920 6.020 97,223 -0.47(-7.24%)
Jul 23, 2024 6.310 6.600 5.910 6.490 264,432 -0.11(-1.67%)
Jul 22, 2024 6.140 6.959 5.710 6.600 933,469 +0.75(+12.82%)
Jul 19, 2024 6.430 6.745 5.670 5.850 288,101 -0.67(-10.28%)
Jul 18, 2024 6.790 6.915 6.320 6.520 255,991 -0.23(-3.41%)
Jul 17, 2024 7.430 7.730 6.452 6.750 612,936 -0.52(-7.15%)
Jul 16, 2024 8.000 8.490 6.500 7.270 1,154,141 -1.91(-20.81%)
Jul 15, 2024 5.870 10.67 5.860 9.180 17,771,942 +3.21(+53.77%)
Jul 12, 2024 6.010 6.610 5.770 5.970 1,025,719 -1.36(-18.55%)
Jul 11, 2024 5.240 7.800 4.620 7.330 18,266,772 +3.37(+85.10%)
Jul 10, 2024 3.810 4.050 3.620 3.960 142,543 +0.15(+3.94%)
Jul 09, 2024 3.850 3.880 3.520 3.810 231,146 +0.02(+0.53%)
Jul 08, 2024 4.090 4.150 3.610 3.790 270,931 -0.44(-10.40%)
Jul 05, 2024 4.830 4.900 4.071 4.230 335,705 -1.14(-21.23%)
Jul 03, 2024 5.360 5.770 5.100 5.370 181,903 +0.25(+4.88%)
Jul 02, 2024 5.700 5.700 5.000 5.120 385,693 -2.01(-28.19%)
Jul 01, 2024 7.650 7.650 6.880 7.130 71,708 -0.19(-2.60%)
Jun 28, 2024 7.650 7.650 6.830 7.320 91,904 -0.38(-4.94%)
Jun 27, 2024 7.090 8.390 6.970 7.700 423,851 +0.65(+9.22%)
Jun 26, 2024 6.060 7.260 5.800 7.050 262,861 +0.65(+10.16%)
Jun 25, 2024 6.800 6.890 6.200 6.400 154,923 -0.45(-6.57%)
Jun 24, 2024 7.000 7.300 6.770 6.850 116,951 -0.38(-5.26%)
Jun 21, 2024 7.400 7.740 6.690 7.230 276,752 -0.60(-7.66%)
Jun 20, 2024 8.620 9.000 7.510 7.830 469,779 -0.11(-1.39%)
Jun 18, 2024 8.200 8.270 7.610 7.940 231,883 -0.70(-8.10%)
Jun 17, 2024 8.900 9.150 8.310 8.640 137,518 -0.28(-3.14%)
Jun 14, 2024 8.920 9.770 8.760 8.920 165,562 -0.68(-7.08%)
Jun 13, 2024 9.260 9.700 9.000 9.600 256,848 -0.65(-6.34%)
Jun 12, 2024 12.32 12.54 9.570 10.25 1,681,974 +0.75(+7.89%)
Jun 11, 2024 11.00 11.44 9.500 9.500 596,747 -0.43(-4.33%)
Jun 10, 2024 9.060 10.34 8.780 9.930 370,004 +1.03(+11.57%)
Jun 07, 2024 9.280 10.10 8.100 8.900 190,478 -0.39(-4.20%)
Jun 06, 2024 9.570 9.950 9.020 9.290 163,080 -1.33(-12.52%)
Jun 05, 2024 9.840 11.96 9.450 10.62 341,461 +0.78(+7.93%)
Jun 04, 2024 10.45 10.50 9.600 9.840 135,729 -0.61(-5.84%)
Jun 03, 2024 8.840 10.49 8.600 10.45 209,365 +1.43(+15.85%)
May 31, 2024 10.00 10.08 8.290 9.020 188,367 -1.27(-12.34%)
May 30, 2024 10.50 10.80 10.04 10.29 73,242 -0.61(-5.60%)
May 29, 2024 11.04 12.00 10.32 10.90 101,734 -0.10(-0.91%)
May 28, 2024 11.81 12.00 10.81 11.00 112,557 -0.67(-5.74%)
May 24, 2024 12.50 13.00 11.40 11.67 136,455 -0.78(-6.27%)
May 23, 2024 11.83 16.00 11.83 12.45 359,436 -0.26(-2.05%)
May 22, 2024 11.20 12.98 11.01 12.71 128,724 +0.24(+1.92%)
May 21, 2024 11.53 12.84 11.36 12.47 146,666 -0.70(-5.32%)
May 20, 2024 12.20 13.88 11.01 13.17 342,124 +1.49(+12.76%)
May 17, 2024 15.15 16.49 9.500 11.68 1,091,877 -0.92(-7.30%)
May 16, 2024 14.00 18.00 11.80 12.60 3,513,835 +4.02(+46.85%)
May 15, 2024 8.370 8.760 7.330 8.580 286,242 +1.27(+17.37%)
May 14, 2024 8.000 8.250 6.720 7.310 174,773 +0.30(+4.28%)
May 13, 2024 7.500 7.690 6.770 7.010 94,954 -0.55(-7.28%)
May 10, 2024 8.600 8.860 7.210 7.560 150,265 -1.17(-13.40%)
May 09, 2024 9.940 10.00 8.510 8.730 114,254 -1.63(-15.73%)
May 08, 2024 10.45 10.50 10.20 10.36 90,104 -0.07(-0.67%)
May 07, 2024 10.50 10.55 10.19 10.43 42,918 -0.02(-0.19%)
May 06, 2024 10.42 10.61 10.26 10.45 53,597 +0.19(+1.85%)
May 03, 2024 10.70 10.96 10.13 10.26 85,258 -0.57(-5.26%)
May 02, 2024 11.04 11.18 10.60 10.83 67,964 -0.35(-3.13%)
May 01, 2024 11.07 11.39 10.80 11.18 61,836 +0.04(+0.36%)
Apr 30, 2024 11.16 11.45 11.00 11.14 74,837 -0.50(-4.30%)
Apr 29, 2024 10.70 11.80 10.50 11.64 127,418 +0.66(+6.01%)
Apr 26, 2024 10.65 11.10 10.50 10.98 139,951 +0.16(+1.48%)
Apr 25, 2024 10.10 11.35 10.00 10.82 232,362 +0.16(+1.50%)
Apr 24, 2024 11.00 11.13 10.11 10.66 513,417 -0.74(-6.49%)
Apr 23, 2024 22.00 25.88 10.30 11.40 3,256,204 -0.70(-5.79%)
Apr 22, 2024 11.31 12.50 11.04 12.10 32,570 +1.29(+11.93%)
Apr 19, 2024 11.00 11.29 10.50 10.81 16,152 -0.01(-0.09%)
Apr 18, 2024 11.00 11.24 10.50 10.82 23,028 +0.60(+5.87%)
Apr 17, 2024 10.11 11.00 10.00 10.22 24,627 +0.15(+1.49%)
Apr 16, 2024 11.61 12.00 10.00 10.07 64,560 -1.26(-11.12%)
Apr 15, 2024 12.89 13.00 11.00 11.33 53,363 -3.15(-21.75%)
Apr 12, 2024 15.65 16.00 14.00 14.48 32,989 -1.02(-6.58%)
Apr 11, 2024 15.50 15.69 15.07 15.50 8,470 -0.17(-1.08%)
Apr 10, 2024 16.09 16.50 14.80 15.67 13,237 +0.29(+1.89%)
Apr 09, 2024 15.50 15.69 14.83 15.38 25,457 -0.32(-2.04%)
Apr 08, 2024 15.85 16.96 15.00 15.70 8,337 +0.10(+0.64%)
Apr 05, 2024 16.48 16.48 15.50 15.60 14,785 -1.36(-8.02%)
Apr 04, 2024 16.00 19.65 15.01 16.96 44,824 +0.76(+4.69%)
Apr 03, 2024 16.17 16.95 15.50 16.20 10,644 -0.42(-2.53%)
Apr 02, 2024 16.99 17.15 15.70 16.62 15,757 -0.37(-2.18%)
Apr 01, 2024 17.01 17.35 16.50 16.99 10,004 +0.37(+2.23%)
Mar 28, 2024 16.98 17.50 16.50 16.62 15,349 -0.63(-3.65%)
Mar 27, 2024 15.34 17.30 15.30 17.25 24,477 +1.50(+9.52%)
Mar 26, 2024 16.00 16.00 15.21 15.75 19,929 -0.04(-0.25%)
Mar 25, 2024 15.47 15.90 14.85 15.79 14,704 +0.78(+5.20%)
Mar 22, 2024 16.00 16.20 14.50 15.01 38,005 -1.24(-7.63%)
Mar 21, 2024 15.95 16.58 15.70 16.25 40,271 +0.25(+1.56%)
Mar 20, 2024 17.00 17.47 15.61 16.00 51,039 -0.50(-3.03%)
Mar 19, 2024 16.50 21.00 16.42 16.50 206,020 +0.63(+3.97%)
Mar 18, 2024 16.70 16.90 15.81 15.87 20,799 -0.13(-0.81%)
Mar 15, 2024 16.66 17.48 16.00 16.00 23,573 +0.21(+1.33%)
Mar 14, 2024 17.90 17.90 15.79 15.79 29,042 -0.99(-5.90%)
Mar 13, 2024 16.94 17.70 16.60 16.78 19,488 +0.38(+2.32%)
Mar 12, 2024 18.30 18.38 16.40 16.40 47,453 -2.30(-12.30%)
Mar 11, 2024 18.29 19.97 17.79 18.70 32,547 +0.30(+1.63%)
Mar 08, 2024 17.50 18.60 17.23 18.40 23,400 +0.40(+2.22%)
Mar 07, 2024 17.21 18.68 16.40 18.00 55,925 -2.80(-13.46%)
Mar 06, 2024 20.99 21.55 19.21 20.80 88,494 +0.80(+4.00%)
Mar 05, 2024 20.41 21.00 19.32 20.00 24,578 -0.60(-2.91%)
Mar 04, 2024 20.40 21.25 19.50 20.60 33,659 +0.90(+4.57%)
Mar 01, 2024 18.14 20.10 17.61 19.70 23,810 +1.69(+9.38%)
Feb 29, 2024 19.00 19.49 17.33 18.01 30,946 -0.25(-1.37%)
Feb 28, 2024 19.12 19.50 17.96 18.26 22,125 -0.44(-2.35%)
Feb 27, 2024 21.00 22.22 15.30 18.70 91,996 -1.75(-8.56%)
Feb 26, 2024 20.00 22.00 19.00 20.45 45,786 +1.10(+5.68%)
Feb 23, 2024 20.26 22.00 15.75 19.35 69,070 -2.44(-11.20%)
Feb 22, 2024 22.00 22.50 20.30 21.79 158,243 +2.57(+13.37%)
Feb 21, 2024 21.02 21.02 19.00 19.22 81,084 -1.28(-6.24%)
Feb 20, 2024 19.00 21.88 18.52 20.50 31,822 +1.15(+5.94%)
Feb 16, 2024 19.30 20.20 18.50 19.35 22,420 -1.05(-5.15%)
Feb 15, 2024 17.15 21.50 17.14 20.40 74,623 +2.80(+15.91%)
Feb 14, 2024 17.69 17.70 15.28 17.60 31,555 +0.32(+1.85%)
Feb 13, 2024 17.93 18.50 17.01 17.28 21,582 -1.22(-6.59%)
Feb 12, 2024 16.79 19.25 16.11 18.50 66,221 +1.28(+7.43%)
Feb 09, 2024 17.91 17.91 16.62 17.22 31,860 -0.58(-3.26%)
Feb 08, 2024 18.70 18.76 16.51 17.80 48,408 -0.79(-4.25%)
Feb 07, 2024 21.00 21.80 17.94 18.59 56,602 -1.15(-5.83%)
Feb 06, 2024 17.76 21.00 16.51 19.74 70,207 +2.43(+14.04%)
Feb 05, 2024 19.21 19.50 17.25 17.31 51,453 -2.12(-10.91%)
Feb 02, 2024 20.29 20.70 17.11 19.43 87,761 -2.24(-10.34%)
Feb 01, 2024 23.00 24.70 16.20 21.67 103,962 -1.63(-7.00%)
Jan 31, 2024 22.65 26.80 21.29 23.30 149,903 +1.87(+8.73%)
Jan 30, 2024 21.00 24.99 21.00 21.43 104,551 -3.57(-14.28%)
Jan 29, 2024 25.90 26.48 20.00 25.00 175,201 -1.61(-6.05%)
Jan 26, 2024 27.26 31.49 24.50 26.61 577,230 +5.11(+23.77%)
Jan 25, 2024 20.76 27.00 19.73 21.50 1,000,425 +3.21(+17.55%)
Jan 24, 2024 16.38 22.75 15.03 18.29 808,196 +0.87(+4.99%)
Jan 23, 2024 16.00 18.20 13.22 17.42 1,101,552 +5.09(+41.28%)
Jan 22, 2024 12.00 12.62 11.80 12.33 23,533 -0.29(-2.30%)
Jan 19, 2024 14.10 15.48 12.12 12.62 194,529 -0.84(-6.24%)
Jan 18, 2024 13.25 13.99 12.90 13.46 35,715 +0.67(+5.24%)
Jan 17, 2024 13.00 13.40 12.52 12.79 6,986 -0.33(-2.52%)
Jan 16, 2024 13.21 13.99 12.65 13.12 17,242 -0.48(-3.53%)
Jan 12, 2024 12.20 13.60 12.11 13.60 27,506 +1.06(+8.45%)
Jan 11, 2024 13.00 12.77 11.86 12.54 7,822 -0.17(-1.34%)
Jan 10, 2024 12.50 12.92 12.30 12.71 6,230 -0.04(-0.31%)
Jan 09, 2024 12.36 13.50 11.82 12.75 19,323 +0.70(+5.81%)
Jan 08, 2024 13.48 13.48 11.80 12.05 16,431 -0.96(-7.38%)
Jan 05, 2024 13.96 13.96 12.70 13.01 7,942 -0.23(-1.74%)
Jan 04, 2024 13.21 13.74 12.50 13.24 11,943 +0.01(+0.08%)
Jan 03, 2024 14.50 14.50 13.07 13.23 16,671 -1.00(-7.03%)
Jan 02, 2024 14.70 15.00 14.02 14.23 12,603 -0.24(-1.66%)
Dec 29, 2023 14.70 15.40 14.17 14.47 12,949 -0.96(-6.22%)
Dec 28, 2023 14.77 15.55 14.10 15.43 14,321 +0.08(+0.52%)
Dec 27, 2023 15.00 15.40 13.80 15.35 31,270 -0.15(-0.97%)
Dec 26, 2023 15.60 16.49 12.50 15.50 60,407 +0.12(+0.78%)
Dec 22, 2023 15.55 15.85 15.33 15.38 9,589 -0.12(-0.77%)
Dec 21, 2023 15.90 16.00 15.00 15.50 4,866 -0.12(-0.77%)
Dec 20, 2023 15.20 16.00 15.05 15.62 8,397 -0.18(-1.14%)
Dec 19, 2023 16.63 17.40 15.53 15.80 10,933 -0.94(-5.62%)
Dec 18, 2023 15.04 18.00 15.00 16.74 43,830 +1.64(+10.86%)
Dec 15, 2023 15.95 15.95 15.00 15.10 18,246 -1.00(-6.21%)
Dec 14, 2023 16.00 16.40 15.02 16.10 13,644 +0.21(+1.32%)
Dec 13, 2023 15.00 16.26 13.50 15.89 23,348 +0.78(+5.16%)
Dec 12, 2023 16.00 16.25 14.42 15.11 37,541 -1.90(-11.17%)
Dec 11, 2023 17.40 17.85 15.52 17.01 70,855 -4.19(-19.76%)
Dec 08, 2023 21.48 22.98 19.77 21.20 318,760 -18.80(-47.00%)
Dec 07, 2023 43.00 59.50 30.51 40.00 1,456,215 +15.61(+64.00%)
Dec 06, 2023 25.02 25.02 23.00 24.39 1,489 -0.63(-2.52%)
Dec 05, 2023 26.00 26.87 25.00 25.02 670 -1.73(-6.47%)
Dec 04, 2023 27.00 27.50 25.00 26.75 911 -0.25(-0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.