Skip to main content

Cyngn Inc (NQ: CYN )

0.1026 -0.0057 (-5.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.3588 0.3588 0.3225 0.3400 81,708 -0.01(-2.86%)
Oct 30, 2023 0.3530 0.3530 0.3330 0.3500 216,620 +0.00(+1.27%)
Oct 27, 2023 0.3995 0.3995 0.3412 0.3456 217,250 +0.01(+3.47%)
Oct 26, 2023 0.3500 0.3640 0.3120 0.3340 543,405 -0.01(-3.72%)
Oct 25, 2023 0.3200 0.3500 0.3150 0.3469 63,503 -0.00(-0.74%)
Oct 24, 2023 0.3566 0.3566 0.3202 0.3495 130,479 -0.01(-2.75%)
Oct 23, 2023 0.3600 0.3650 0.3268 0.3594 136,280 +0.02(+5.71%)
Oct 20, 2023 0.4493 0.4493 0.3200 0.3400 235,917 -0.06(-15.02%)
Oct 19, 2023 0.4534 0.4650 0.3975 0.4001 167,672 -0.07(-14.87%)
Oct 18, 2023 0.4200 0.4750 0.4000 0.4700 318,378 +0.08(+19.41%)
Oct 17, 2023 0.3912 0.4324 0.3702 0.3936 691,167 +0.03(+9.30%)
Oct 16, 2023 0.4000 0.4000 0.3600 0.3601 152,198 -0.02(-4.48%)
Oct 13, 2023 0.3859 0.4000 0.3510 0.3770 89,327 -0.01(-3.78%)
Oct 12, 2023 0.3900 0.4100 0.3732 0.3918 92,394 +0.00(+0.05%)
Oct 11, 2023 0.4300 0.4404 0.3706 0.3916 206,188 -0.04(-8.91%)
Oct 10, 2023 0.4476 0.4850 0.4206 0.4299 145,945 -0.02(-4.47%)
Oct 09, 2023 0.4698 0.4890 0.4219 0.4500 82,330 -0.04(-7.98%)
Oct 06, 2023 0.4593 0.4932 0.4259 0.4890 84,281 +0.01(+2.95%)
Oct 05, 2023 0.4800 0.5000 0.4698 0.4750 62,132 -0.01(-1.55%)
Oct 04, 2023 0.4751 0.5000 0.4751 0.4825 34,739 -0.02(-3.05%)
Oct 03, 2023 0.5040 0.5040 0.4600 0.4977 61,635 +0.01(+2.28%)
Oct 02, 2023 0.4800 0.5024 0.4600 0.4866 61,096 +0.01(+1.37%)
Sep 29, 2023 0.4700 0.4950 0.4523 0.4800 91,237 -0.00(-0.83%)
Sep 28, 2023 0.4900 0.5100 0.4630 0.4840 107,969 -0.01(-1.22%)
Sep 27, 2023 0.4900 0.4950 0.4711 0.4900 35,837 -0.00(-0.41%)
Sep 26, 2023 0.4654 0.4990 0.4654 0.4920 67,038 +0.02(+4.68%)
Sep 25, 2023 0.4700 0.4800 0.4700 0.4700 63,250 -0.02(-3.63%)
Sep 22, 2023 0.4889 0.4998 0.4700 0.4877 46,067 -0.00(-0.47%)
Sep 21, 2023 0.4737 0.5000 0.4737 0.4900 64,293 +0.02(+4.21%)
Sep 20, 2023 0.5043 0.5100 0.4702 0.4702 85,638 -0.03(-6.89%)
Sep 19, 2023 0.5226 0.5299 0.4907 0.5050 55,145 -0.01(-1.69%)
Sep 18, 2023 0.5200 0.5583 0.4600 0.5137 306,793 -0.02(-3.62%)
Sep 15, 2023 0.5400 0.5400 0.5000 0.5330 476,816 -0.02(-3.96%)
Sep 14, 2023 0.5999 0.6500 0.5210 0.5550 3,802,867 -0.03(-4.38%)
Sep 13, 2023 0.6300 0.6300 0.5700 0.5804 59,357 -0.03(-4.54%)
Sep 12, 2023 0.6029 0.6390 0.5900 0.6080 53,065 +0.02(+3.02%)
Sep 11, 2023 0.5802 0.6200 0.5761 0.5902 53,908 +0.00(+0.02%)
Sep 08, 2023 0.6000 0.6300 0.5700 0.5901 67,278 -0.03(-4.65%)
Sep 07, 2023 0.5210 0.6300 0.5103 0.6189 185,139 +0.09(+17.64%)
Sep 06, 2023 0.5785 0.6200 0.5110 0.5261 746,668 -0.05(-8.17%)
Sep 05, 2023 0.5865 0.6296 0.5700 0.5729 100,126 -0.03(-5.46%)
Sep 01, 2023 0.5700 0.6300 0.5700 0.6060 59,801 +0.03(+5.39%)
Aug 31, 2023 0.6447 0.6638 0.5319 0.5750 169,459 -0.07(-10.85%)
Aug 30, 2023 0.6300 0.6600 0.6110 0.6450 62,284 +0.01(+0.78%)
Aug 29, 2023 0.6346 0.6660 0.6150 0.6400 43,949 -0.00(-0.54%)
Aug 28, 2023 0.6600 0.6600 0.6305 0.6435 87,838 -0.01(-1.00%)
Aug 25, 2023 0.6500 0.6600 0.6300 0.6500 62,565 -0.00(-0.02%)
Aug 24, 2023 0.6350 0.6900 0.6300 0.6501 200,343 -0.02(-2.97%)
Aug 23, 2023 0.6506 0.7000 0.6294 0.6700 169,963 +0.02(+2.86%)
Aug 22, 2023 0.6732 0.7200 0.6501 0.6514 168,536 -0.02(-3.44%)
Aug 21, 2023 0.7275 0.7400 0.6301 0.6746 168,574 -0.08(-10.05%)
Aug 18, 2023 0.7400 0.7699 0.6300 0.7500 396,885 +0.07(+11.11%)
Aug 17, 2023 0.6254 0.7230 0.6111 0.6750 419,730 -0.03(-4.93%)
Aug 16, 2023 0.9200 0.9200 0.6521 0.7100 6,469,241 -0.12(-14.45%)
Aug 15, 2023 0.7800 0.8499 0.7503 0.8299 12,098 +0.05(+6.41%)
Aug 14, 2023 0.8800 0.8800 0.7502 0.7799 68,013 -0.05(-6.02%)
Aug 11, 2023 0.8300 0.8700 0.7923 0.8299 38,936 -0.01(-1.16%)
Aug 10, 2023 0.8392 0.8781 0.8300 0.8396 45,759 -0.03(-2.96%)
Aug 09, 2023 0.8900 0.8900 0.7821 0.8652 64,607 +0.03(+2.99%)
Aug 08, 2023 0.8525 0.8990 0.7119 0.8401 265,073 +0.01(+0.61%)
Aug 07, 2023 0.8500 0.8628 0.8110 0.8350 51,825 -0.02(-2.11%)
Aug 04, 2023 0.8700 0.9000 0.8490 0.8530 76,366 -0.02(-1.94%)
Aug 03, 2023 0.9200 0.9198 0.8616 0.8699 105,556 -0.03(-2.96%)
Aug 02, 2023 0.9000 0.9200 0.8701 0.8964 20,811 -0.01(-1.49%)
Aug 01, 2023 0.8810 0.9400 0.8810 0.9100 76,706 -0.00(-0.02%)
Jul 31, 2023 0.9300 0.9300 0.8701 0.9102 58,828 +0.00(+0.04%)
Jul 28, 2023 0.9400 0.9400 0.8900 0.9098 133,556 +0.01(+1.54%)
Jul 27, 2023 0.9600 0.9600 0.8800 0.8960 77,923 -0.01(-1.54%)
Jul 26, 2023 0.9150 0.9601 0.8706 0.9100 70,685 +0.02(+2.56%)
Jul 25, 2023 0.9000 0.9200 0.8500 0.8873 105,066 +0.01(+1.45%)
Jul 24, 2023 0.8615 0.8880 0.8400 0.8746 68,501 +0.01(+1.46%)
Jul 21, 2023 0.9035 0.9187 0.8000 0.8620 108,613 -0.04(-4.86%)
Jul 20, 2023 0.9600 0.9551 0.8500 0.9060 226,089 -0.00(-0.45%)
Jul 19, 2023 0.9600 1.040 0.8800 0.9101 2,603,416 -0.04(-3.79%)
Jul 18, 2023 0.9800 0.9800 0.8670 0.9460 196,152 -0.02(-2.16%)
Jul 17, 2023 0.9689 0.9989 0.9200 0.9669 129,059 -0.03(-3.20%)
Jul 14, 2023 1.000 1.010 0.9000 0.9989 220,748 -0.00(-0.11%)
Jul 13, 2023 1.030 1.040 0.9600 1.000 132,852 -0.04(-3.85%)
Jul 12, 2023 1.000 1.070 1.000 1.040 58,725 +0.07(+7.21%)
Jul 11, 2023 1.000 1.067 0.9300 0.9701 84,333 -0.05(-4.89%)
Jul 10, 2023 1.050 1.050 0.9765 1.020 56,523 -0.02(-1.92%)
Jul 07, 2023 0.9500 1.080 0.9381 1.040 93,840 +0.07(+7.75%)
Jul 06, 2023 1.090 1.120 0.9100 0.9652 410,924 -0.11(-10.63%)
Jul 05, 2023 1.230 1.290 1.060 1.080 338,449 -0.18(-14.29%)
Jul 03, 2023 1.300 1.330 1.230 1.260 46,428 -0.02(-1.56%)
Jun 30, 2023 1.210 1.296 1.100 1.280 62,735 +0.05(+4.07%)
Jun 29, 2023 1.280 1.340 1.220 1.230 68,026 +0.00(+0.00%)
Jun 28, 2023 1.240 1.270 1.160 1.230 44,122 -0.06(-4.65%)
Jun 27, 2023 1.210 1.300 1.180 1.290 34,253 +0.06(+4.88%)
Jun 26, 2023 1.240 1.373 1.180 1.230 66,408 -0.01(-0.81%)
Jun 23, 2023 1.150 1.340 1.090 1.240 236,084 +0.14(+12.73%)
Jun 22, 2023 1.170 1.210 1.070 1.100 63,265 -0.10(-8.33%)
Jun 21, 2023 1.230 1.230 1.130 1.200 59,848 -0.03(-2.44%)
Jun 20, 2023 1.220 1.290 1.132 1.230 128,600 +0.03(+2.50%)
Jun 16, 2023 1.110 1.200 1.050 1.200 221,157 +0.10(+9.09%)
Jun 15, 2023 1.030 1.160 1.030 1.100 308,489 +0.15(+15.79%)
May 08, 2023 0.9600 0.9948 0.9003 0.9500 91,340 +0.00(+0.00%)
May 05, 2023 0.9900 0.9900 0.9000 0.9500 130,989 -0.02(-2.05%)
May 04, 2023 1.000 1.030 0.9301 0.9699 66,925 -0.03(-3.01%)
May 03, 2023 0.9800 1.100 0.9800 1.000 132,955 +0.00(+0.00%)
May 02, 2023 1.020 1.030 0.9323 1.000 158,954 -0.05(-4.76%)
May 01, 2023 1.110 1.120 1.030 1.050 48,521 -0.07(-6.25%)
Apr 28, 2023 1.050 1.150 1.044 1.120 102,667 +0.09(+8.74%)
Apr 27, 2023 1.090 1.090 1.010 1.030 57,984 -0.03(-2.83%)
Apr 26, 2023 1.070 1.120 1.000 1.060 106,375 +0.00(+0.00%)
Apr 25, 2023 1.060 1.110 1.050 1.060 57,031 -0.02(-1.85%)
Apr 24, 2023 1.200 1.200 1.050 1.080 151,891 -0.09(-7.69%)
Apr 21, 2023 1.170 1.238 1.130 1.170 47,215 +0.01(+0.86%)
Apr 20, 2023 1.220 1.280 1.130 1.160 116,831 -0.08(-6.07%)
Apr 19, 2023 1.420 1.519 1.210 1.235 529,777 -0.17(-12.41%)
Apr 18, 2023 1.320 1.430 1.310 1.410 569,759 +0.16(+12.80%)
Apr 17, 2023 1.160 1.250 1.132 1.250 262,604 +0.12(+10.62%)
Apr 14, 2023 1.150 1.180 1.120 1.130 36,115 -0.01(-1.12%)
Apr 13, 2023 1.130 1.180 1.130 1.143 40,306 +0.00(+0.25%)
Apr 12, 2023 1.150 1.190 1.120 1.140 60,078 -0.05(-4.20%)
Apr 11, 2023 1.130 1.210 1.130 1.190 99,894 +0.07(+6.25%)
Apr 10, 2023 1.120 1.150 1.110 1.120 49,140 -0.02(-1.38%)
Apr 06, 2023 1.150 1.177 1.101 1.136 51,981 -0.02(-1.48%)
Apr 05, 2023 1.160 1.195 1.140 1.153 70,174 -0.01(-0.62%)
Apr 04, 2023 1.240 1.240 1.140 1.160 41,807 +0.01(+0.87%)
Apr 03, 2023 1.170 1.216 1.100 1.150 167,661 -0.09(-7.26%)
Mar 31, 2023 1.160 1.280 1.160 1.240 156,146 +0.06(+5.08%)
Mar 30, 2023 1.170 1.230 1.140 1.180 88,926 -0.04(-3.28%)
Mar 29, 2023 1.240 1.300 1.150 1.220 51,146 +0.03(+2.52%)
Mar 28, 2023 1.250 1.356 1.170 1.190 157,970 -0.07(-5.56%)
Mar 27, 2023 1.250 1.280 1.220 1.260 53,942 +0.00(+0.00%)
Mar 24, 2023 1.260 1.265 1.190 1.260 45,603 +0.01(+1.02%)
Mar 23, 2023 1.200 1.275 1.180 1.247 82,381 +0.03(+2.24%)
Mar 22, 2023 1.290 1.310 1.200 1.220 160,495 -0.04(-3.17%)
Mar 21, 2023 1.160 1.350 1.150 1.260 393,653 +0.09(+7.69%)
Mar 20, 2023 1.180 1.185 1.100 1.170 159,680 -0.01(-0.85%)
Mar 17, 2023 1.090 1.260 1.072 1.180 231,010 +0.06(+5.36%)
Mar 16, 2023 1.150 1.200 1.063 1.120 249,697 -0.02(-1.75%)
Mar 15, 2023 1.000 1.170 0.9766 1.140 490,207 +0.14(+14.00%)
Mar 14, 2023 0.9800 1.020 0.9300 1.000 116,723 +0.03(+3.10%)
Mar 13, 2023 0.8800 1.000 0.8502 0.9699 140,018 +0.07(+7.47%)
Mar 10, 2023 0.9700 1.000 0.8900 0.9025 106,178 -0.09(-8.84%)
Mar 09, 2023 1.020 1.070 0.9718 0.9900 84,237 -0.05(-4.81%)
Mar 08, 2023 1.050 1.090 1.010 1.040 46,196 -0.01(-0.95%)
Mar 07, 2023 1.060 1.090 1.000 1.050 145,254 +0.01(+0.96%)
Mar 06, 2023 1.090 1.108 1.010 1.040 62,907 -0.04(-3.50%)
Mar 03, 2023 1.000 1.120 0.9735 1.078 126,528 +0.07(+6.70%)
Mar 02, 2023 0.9700 1.077 0.9700 1.010 90,257 +0.01(+1.00%)
Mar 01, 2023 0.9500 1.020 0.9200 1.000 100,087 +0.06(+6.38%)
Feb 28, 2023 0.9200 0.9700 0.9150 0.9400 58,203 +0.01(+1.08%)
Feb 27, 2023 0.9600 0.9638 0.9200 0.9300 136,325 -0.03(-2.75%)
Feb 24, 2023 0.9800 0.9900 0.9505 0.9563 33,109 -0.01(-0.70%)
Feb 23, 2023 0.9860 1.000 0.9500 0.9630 76,450 -0.01(-1.23%)
Feb 22, 2023 0.9500 1.020 0.9500 0.9750 47,462 +0.03(+2.63%)
Feb 21, 2023 0.9872 0.9872 0.8700 0.9500 147,585 -0.03(-3.06%)
Feb 17, 2023 1.080 1.100 0.8801 0.9800 567,931 -0.12(-10.91%)
Feb 16, 2023 1.130 1.200 1.090 1.100 184,852 -0.06(-5.17%)
Feb 15, 2023 1.140 1.230 1.140 1.160 196,973 -0.01(-0.85%)
Feb 14, 2023 1.080 1.240 1.080 1.170 498,511 +0.07(+6.36%)
Feb 13, 2023 1.060 1.134 1.040 1.100 208,787 +0.02(+1.85%)
Feb 10, 2023 1.000 1.100 0.9906 1.080 156,553 +0.08(+8.10%)
Feb 09, 2023 1.100 1.140 0.9900 0.9991 388,857 -0.10(-9.17%)
Feb 08, 2023 1.150 1.190 1.100 1.100 126,766 -0.05(-4.35%)
Feb 07, 2023 1.190 1.220 1.100 1.150 442,100 +0.05(+4.55%)
Feb 06, 2023 1.230 1.240 1.060 1.100 513,059 -0.14(-11.29%)
Feb 03, 2023 1.210 1.400 1.160 1.240 940,955 +0.04(+3.77%)
Feb 02, 2023 0.9300 1.286 0.8501 1.195 2,195,667 +0.25(+26.32%)
Feb 01, 2023 0.9700 1.135 0.9021 0.9460 2,568,379 +0.01(+0.98%)
Jan 31, 2023 0.8500 0.9799 0.8500 0.9368 510,792 +0.09(+10.94%)
Jan 30, 2023 0.7800 0.8900 0.7800 0.8444 254,185 +0.04(+5.41%)
Jan 27, 2023 0.7650 0.8348 0.7610 0.8011 426,198 +0.03(+4.04%)
Jan 26, 2023 0.7700 0.8176 0.7310 0.7700 230,783 -0.01(-0.67%)
Jan 25, 2023 0.7800 0.7825 0.7400 0.7752 85,794 +0.02(+2.08%)
Jan 24, 2023 0.7600 0.7900 0.7406 0.7594 51,752 -0.01(-1.25%)
Jan 23, 2023 0.7500 0.7899 0.7490 0.7690 67,673 -0.00(-0.13%)
Jan 20, 2023 0.8200 0.8200 0.7083 0.7700 147,377 -0.03(-3.75%)
Jan 19, 2023 0.8430 0.8430 0.7700 0.8000 71,333 -0.04(-5.09%)
Jan 18, 2023 0.8200 0.9000 0.7700 0.8429 424,291 +0.08(+10.91%)
Jan 17, 2023 0.7891 0.7998 0.7351 0.7600 95,287 +0.03(+3.83%)
Jan 13, 2023 0.7100 0.7499 0.6896 0.7320 118,775 +0.02(+3.10%)
Jan 12, 2023 0.7090 0.7247 0.6900 0.7100 80,370 +0.01(+1.78%)
Jan 11, 2023 0.6600 0.7100 0.6500 0.6976 99,900 +0.05(+6.99%)
Jan 10, 2023 0.6700 0.6700 0.6238 0.6520 82,327 -0.03(-4.10%)
Jan 09, 2023 0.6569 0.6832 0.6124 0.6799 92,744 +0.02(+3.50%)
Jan 06, 2023 0.7090 0.7175 0.6151 0.6569 194,116 -0.03(-4.10%)
Jan 05, 2023 0.6940 0.7200 0.6801 0.6850 44,037 -0.02(-3.49%)
Jan 04, 2023 0.6736 0.7190 0.6457 0.7098 67,888 +0.05(+7.55%)
Jan 03, 2023 0.6900 0.7197 0.6195 0.6600 144,656 -0.01(-2.02%)
Dec 30, 2022 0.6800 0.6871 0.6006 0.6736 89,042 +0.03(+4.91%)
Dec 29, 2022 0.6122 0.6609 0.5850 0.6421 88,238 +0.03(+4.92%)
Dec 28, 2022 0.6194 0.6650 0.5824 0.6120 113,720 -0.02(-2.86%)
Dec 27, 2022 0.6600 0.6600 0.6151 0.6300 75,049 -0.03(-3.89%)
Dec 23, 2022 0.6800 0.6800 0.6520 0.6555 86,289 -0.02(-3.62%)
Dec 22, 2022 0.7000 0.7080 0.6720 0.6801 112,823 -0.02(-2.86%)
Dec 21, 2022 0.7200 0.7420 0.7000 0.7001 69,234 -0.04(-5.39%)
Dec 20, 2022 0.6625 0.7432 0.6625 0.7400 80,348 +0.06(+8.35%)
Dec 19, 2022 0.7180 0.7180 0.6373 0.6830 248,760 -0.05(-6.44%)
Dec 16, 2022 0.7100 0.7366 0.6600 0.7300 92,382 +0.04(+5.87%)
Dec 15, 2022 0.7200 0.7251 0.6707 0.6895 115,020 -0.03(-4.51%)
Dec 14, 2022 0.7430 0.7600 0.7120 0.7221 55,935 -0.03(-3.72%)
Dec 13, 2022 0.7500 0.7700 0.7400 0.7500 71,245 -0.00(-0.49%)
Dec 12, 2022 0.7400 0.7700 0.7320 0.7537 27,425 +0.01(+1.84%)
Dec 09, 2022 0.7600 0.7879 0.7320 0.7401 50,091 -0.02(-3.13%)
Dec 08, 2022 0.7750 0.7801 0.7614 0.7640 50,495 -0.02(-2.31%)
Dec 07, 2022 0.7500 0.8000 0.7210 0.7821 109,590 +0.05(+6.39%)
Dec 06, 2022 0.7800 0.7880 0.7257 0.7351 44,494 -0.03(-4.38%)
Dec 05, 2022 0.7780 0.7899 0.7511 0.7688 31,219 -0.02(-1.94%)
Dec 02, 2022 0.7400 0.7900 0.7310 0.7840 76,653 -0.01(-1.27%)
Dec 01, 2022 0.7800 0.8100 0.7510 0.7941 61,067 +0.01(+1.81%)
Nov 30, 2022 0.8000 0.8360 0.7410 0.7800 82,660 -0.04(-4.53%)
Nov 29, 2022 0.8300 0.8399 0.8001 0.8170 16,896 -0.01(-1.52%)
Nov 28, 2022 0.8200 0.8600 0.7950 0.8296 51,002 +0.01(+1.17%)
Nov 25, 2022 0.7700 0.8530 0.7700 0.8200 35,980 +0.03(+3.80%)
Nov 23, 2022 0.7921 0.8300 0.7750 0.7900 49,440 -0.00(-0.28%)
Nov 22, 2022 0.8100 0.8590 0.7626 0.7922 53,699 -0.02(-2.20%)
Nov 21, 2022 0.8100 0.8500 0.7604 0.8100 27,537 -0.00(-0.27%)
Nov 18, 2022 0.7500 0.8336 0.7220 0.8122 154,861 +0.06(+8.44%)
Nov 17, 2022 0.8321 0.8321 0.7000 0.7490 310,623 -0.06(-7.54%)
Nov 16, 2022 0.8111 0.8800 0.7829 0.8101 547,102 +0.01(+1.26%)
Nov 15, 2022 0.8480 0.8700 0.7622 0.8000 100,951 +0.00(+0.00%)
Nov 14, 2022 0.7700 0.8000 0.7471 0.8000 131,118 +0.04(+5.89%)
Nov 11, 2022 0.8201 0.8599 0.7100 0.7555 499,721 -0.04(-5.29%)
Nov 10, 2022 0.9152 0.9399 0.7800 0.7977 442,958 -0.03(-3.90%)
Nov 09, 2022 0.9300 0.9700 0.8301 0.8301 201,240 -0.09(-9.98%)
Nov 08, 2022 0.9700 1.020 0.9111 0.9221 28,297 -0.06(-5.67%)
Nov 07, 2022 0.9300 1.000 0.9300 0.9775 27,497 +0.05(+5.02%)
Nov 04, 2022 0.9701 0.9799 0.8939 0.9308 35,480 -0.02(-2.53%)
Nov 03, 2022 0.9800 1.019 0.9450 0.9550 101,303 -0.03(-3.40%)
Nov 02, 2022 1.050 1.050 0.9601 0.9886 96,418 -0.04(-4.02%)
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.