Skip to main content

Cyngn Inc (NQ: CYN )

5.850 -0.670 (-10.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +4.18(+7777.09%)
Jul 03, 2024 0.0536 0.0577 0.0510 0.0537 18,190,364 +0.00(+4.88%)
Jul 02, 2024 0.0570 0.0570 0.0500 0.0512 38,569,360 -0.02(-28.19%)
Jul 01, 2024 0.0765 0.0765 0.0688 0.0713 7,170,861 -0.00(-2.60%)
Jun 28, 2024 0.0765 0.0765 0.0683 0.0732 9,190,470 -0.00(-4.94%)
Jun 27, 2024 0.0709 0.0839 0.0697 0.0770 42,385,184 +0.01(+9.22%)
Jun 26, 2024 0.0606 0.0726 0.0580 0.0705 26,286,148 +0.01(+10.16%)
Jun 25, 2024 0.0680 0.0689 0.0620 0.0640 15,492,389 -0.00(-6.57%)
Jun 24, 2024 0.0700 0.0730 0.0677 0.0685 11,695,179 -0.00(-5.26%)
Jun 21, 2024 0.0740 0.0774 0.0669 0.0723 27,675,246 -0.01(-7.66%)
Jun 20, 2024 0.0862 0.0900 0.0751 0.0783 46,977,936 -0.00(-1.39%)
Jun 18, 2024 0.0820 0.0827 0.0761 0.0794 23,188,336 -0.01(-8.10%)
Jun 17, 2024 0.0890 0.0915 0.0831 0.0864 13,751,819 -0.00(-3.14%)
Jun 14, 2024 0.0892 0.0977 0.0876 0.0892 16,556,232 -0.01(-7.08%)
Jun 13, 2024 0.0926 0.0970 0.0900 0.0960 25,684,880 -0.01(-6.34%)
Jun 12, 2024 0.1232 0.1254 0.0957 0.1025 168,197,424 +0.01(+7.89%)
Jun 11, 2024 0.1100 0.1144 0.0950 0.0950 59,674,796 -0.00(-4.33%)
Jun 10, 2024 0.0906 0.1034 0.0878 0.0993 37,000,448 +0.01(+11.57%)
Jun 07, 2024 0.0928 0.1010 0.0810 0.0890 19,047,868 -0.00(-4.20%)
Jun 06, 2024 0.0957 0.0995 0.0902 0.0929 16,308,081 -0.01(-12.52%)
Jun 05, 2024 0.0984 0.1196 0.0945 0.1062 34,146,116 +0.01(+7.93%)
Jun 04, 2024 0.1045 0.1050 0.0960 0.0984 13,572,965 -0.01(-5.84%)
Jun 03, 2024 0.0884 0.1049 0.0860 0.1045 20,936,502 +0.01(+15.85%)
May 31, 2024 0.1000 0.1008 0.0829 0.0902 18,836,708 -0.01(-12.34%)
May 30, 2024 0.1050 0.1080 0.1004 0.1029 7,324,217 -0.01(-5.60%)
May 29, 2024 0.1104 0.1200 0.1032 0.1090 10,173,455 -0.00(-0.91%)
May 28, 2024 0.1181 0.1200 0.1081 0.1100 11,255,718 -0.01(-5.74%)
May 24, 2024 0.1250 0.1300 0.1140 0.1167 13,645,525 -0.01(-6.27%)
May 23, 2024 0.1183 0.1600 0.1183 0.1245 35,943,692 -0.00(-2.05%)
May 22, 2024 0.1120 0.1298 0.1101 0.1271 12,872,408 +0.00(+1.92%)
May 21, 2024 0.1153 0.1284 0.1136 0.1247 14,666,636 -0.01(-5.32%)
May 20, 2024 0.1220 0.1388 0.1101 0.1317 34,212,488 +0.01(+12.76%)
May 17, 2024 0.1515 0.1649 0.0950 0.1168 109,187,712 -0.01(-7.30%)
May 16, 2024 0.1400 0.1800 0.1180 0.1260 351,383,488 +0.04(+46.85%)
May 15, 2024 0.0837 0.0876 0.0733 0.0858 28,624,296 +0.01(+17.37%)
May 14, 2024 0.0800 0.0825 0.0672 0.0731 17,477,316 +0.00(+4.28%)
May 13, 2024 0.0750 0.0769 0.0677 0.0701 9,495,498 -0.01(-7.28%)
May 10, 2024 0.0860 0.0886 0.0721 0.0756 15,026,573 -0.01(-13.40%)
May 09, 2024 0.0994 0.1000 0.0851 0.0873 11,425,487 -0.02(-15.73%)
May 08, 2024 0.1045 0.1050 0.1020 0.1036 9,010,444 -0.00(-0.67%)
May 07, 2024 0.1050 0.1055 0.1019 0.1043 4,291,826 -0.00(-0.19%)
May 06, 2024 0.1042 0.1061 0.1026 0.1045 5,359,736 +0.00(+1.85%)
May 03, 2024 0.1070 0.1096 0.1013 0.1026 8,525,834 -0.01(-5.26%)
May 02, 2024 0.1104 0.1118 0.1060 0.1083 6,796,467 -0.00(-3.13%)
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.