Skip to main content

Cyngn Inc (NQ: CYN )

0.1662 -0.0063 (-3.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 1.190 1.237 1.130 1.150 642,050 -0.08(-6.50%)
Jun 29, 2022 1.190 1.260 1.132 1.230 811,021 +0.03(+2.50%)
Jun 28, 2022 1.290 1.300 1.190 1.200 605,342 -0.10(-7.69%)
Jun 27, 2022 1.340 1.390 1.280 1.300 561,272 -0.05(-3.70%)
Jun 24, 2022 1.350 1.380 1.320 1.350 449,803 +0.00(+0.00%)
Jun 23, 2022 1.330 1.390 1.300 1.350 650,336 +0.01(+0.75%)
Jun 22, 2022 1.260 1.420 1.260 1.340 1,475,726 +0.04(+3.08%)
Jun 21, 2022 1.380 1.430 1.300 1.300 876,890 -0.01(-0.76%)
Jun 17, 2022 1.380 1.435 1.280 1.310 1,313,018 -0.09(-6.43%)
Jun 16, 2022 1.540 1.680 1.370 1.400 3,392,688 -0.19(-11.95%)
Jun 15, 2022 1.510 1.800 1.490 1.590 10,823,194 +0.09(+6.00%)
Jun 14, 2022 1.530 1.540 1.360 1.500 3,827,544 -0.14(-8.54%)
Jun 13, 2022 1.200 1.790 1.120 1.640 22,117,230 +0.42(+34.43%)
Jun 10, 2022 1.190 1.270 1.170 1.220 1,069,005 -0.01(-0.81%)
Jun 09, 2022 1.320 1.350 1.220 1.230 1,654,538 -0.07(-5.38%)
Jun 08, 2022 1.330 1.400 1.260 1.300 1,398,322 -0.05(-3.70%)
Jun 07, 2022 1.390 1.429 1.310 1.350 1,224,394 -0.05(-3.57%)
Jun 06, 2022 1.520 1.570 1.361 1.400 1,527,962 -0.12(-7.89%)
Jun 03, 2022 1.550 1.649 1.520 1.520 1,163,722 -0.04(-2.56%)
Jun 02, 2022 1.510 1.669 1.480 1.560 1,966,905 +0.00(+0.00%)
Jun 01, 2022 1.560 1.670 1.470 1.560 2,342,111 +0.00(+0.00%)
May 31, 2022 1.550 1.600 1.450 1.560 3,460,951 -0.07(-4.29%)
May 27, 2022 1.640 2.300 1.510 1.630 17,940,704 -0.03(-1.81%)
May 26, 2022 1.810 2.160 1.610 1.660 11,257,716 -0.17(-9.29%)
May 25, 2022 1.770 2.030 1.730 1.830 1,515,728 -0.02(-1.08%)
May 24, 2022 1.960 1.960 1.770 1.850 927,529 -0.16(-7.96%)
May 23, 2022 2.050 2.090 1.780 2.010 2,211,102 -0.02(-0.99%)
May 20, 2022 2.270 2.380 1.860 2.030 1,991,334 -0.24(-10.57%)
May 19, 2022 2.370 2.560 2.250 2.270 1,799,604 -0.14(-5.81%)
May 18, 2022 2.590 2.880 2.360 2.410 3,224,991 -0.18(-6.95%)
May 17, 2022 2.810 2.910 2.550 2.590 1,406,538 -0.21(-7.50%)
May 16, 2022 3.260 3.308 2.750 2.800 1,656,569 -0.49(-14.89%)
May 13, 2022 3.730 3.780 3.200 3.290 1,911,976 -0.31(-8.61%)
May 12, 2022 3.250 4.050 3.230 3.600 3,151,489 -0.09(-2.44%)
May 11, 2022 4.980 5.030 3.640 3.690 5,289,584 -1.35(-26.79%)
May 10, 2022 4.270 5.180 4.200 5.040 31,871,484 +0.79(+18.59%)
May 09, 2022 3.780 4.620 3.750 4.250 21,014,340 +0.65(+18.06%)
May 06, 2022 3.440 3.880 3.400 3.600 6,067,706 -0.14(-3.74%)
May 05, 2022 3.210 4.750 3.200 3.740 43,454,096 +0.57(+17.98%)
May 04, 2022 3.870 4.050 2.960 3.170 6,028,614 -0.76(-19.34%)
May 03, 2022 4.170 4.670 3.700 3.930 4,672,861 -0.70(-15.12%)
May 02, 2022 5.860 6.250 4.280 4.630 14,487,503 -0.89(-16.12%)
Apr 29, 2022 3.840 5.800 3.780 5.520 33,861,256 +1.59(+40.46%)
Apr 28, 2022 3.210 4.440 3.110 3.930 26,584,820 -0.03(-0.88%)
Apr 27, 2022 3.240 4.390 3.220 3.965 49,948,376 +0.28(+7.74%)
Apr 26, 2022 2.310 3.770 2.300 3.680 45,944,240 +1.26(+52.07%)
Apr 25, 2022 2.080 3.000 2.040 2.420 19,571,296 -0.27(-10.04%)
Apr 22, 2022 1.870 2.800 1.840 2.690 57,462,832 +0.57(+26.89%)
Apr 21, 2022 2.010 2.450 1.650 2.120 221,062,800 +1.04(+96.30%)
Apr 20, 2022 1.220 1.220 1.080 1.080 94,200 -0.10(-8.47%)
Apr 19, 2022 1.080 1.210 1.080 1.180 119,425 +0.10(+9.26%)
Apr 18, 2022 1.100 1.170 1.080 1.080 114,418 -0.07(-6.09%)
Apr 14, 2022 1.200 1.270 1.130 1.150 125,598 -0.04(-3.36%)
Apr 13, 2022 1.220 1.260 1.180 1.190 93,268 -0.02(-1.65%)
Apr 12, 2022 1.230 1.280 1.210 1.210 102,530 -0.04(-3.20%)
Apr 11, 2022 1.340 1.340 1.230 1.250 143,054 -0.04(-3.10%)
Apr 08, 2022 1.410 1.415 1.290 1.290 137,192 -0.11(-7.86%)
Apr 07, 2022 1.550 1.550 1.400 1.400 93,201 -0.14(-9.09%)
Apr 06, 2022 1.590 1.590 1.500 1.540 123,470 -0.03(-1.91%)
Apr 05, 2022 1.470 1.640 1.470 1.570 305,486 +0.10(+6.80%)
Apr 04, 2022 1.480 1.490 1.460 1.470 64,391 +0.00(+0.00%)
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.