Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cyngn Inc. - Common stock (NQ:CYN)

4.410 -0.120 (-2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2025 4.510 4.540 4.270 4.530 46,968 +0.02(+0.44%)
Mar 28, 2025 4.770 4.992 4.400 4.510 48,667 -0.41(-8.33%)
Mar 27, 2025 4.770 4.930 4.690 4.920 30,500 +0.09(+1.86%)
Mar 26, 2025 5.000 5.576 4.671 4.830 139,715 -0.16(-3.21%)
Mar 25, 2025 4.900 5.190 4.820 4.990 58,126 +0.01(+0.20%)
Mar 24, 2025 4.850 5.700 4.580 4.980 159,588 +0.42(+9.21%)
Mar 21, 2025 4.520 4.790 4.365 4.560 52,593 -0.08(-1.72%)
Mar 20, 2025 4.700 5.000 4.570 4.640 35,762 -0.19(-3.93%)
Mar 19, 2025 4.800 5.111 4.702 4.830 93,275 +0.03(+0.63%)
Mar 18, 2025 4.480 5.075 4.200 4.800 76,999 +0.31(+6.90%)
Mar 17, 2025 4.600 4.630 4.260 4.490 56,695 -0.16(-3.44%)
Mar 14, 2025 4.990 5.112 4.490 4.650 127,070 -0.23(-4.71%)
Mar 13, 2025 4.370 5.000 4.179 4.880 163,005 +0.50(+11.42%)
Mar 12, 2025 3.800 4.500 3.620 4.380 290,423 +0.55(+14.36%)
Mar 11, 2025 4.510 4.510 3.780 3.830 538,454 -0.46(-10.72%)
Mar 10, 2025 4.760 4.800 4.210 4.290 311,374 -0.61(-12.45%)
Mar 07, 2025 5.700 5.800 4.695 4.900 252,965 -0.81(-14.19%)
Mar 06, 2025 6.000 6.160 5.600 5.710 176,381 -0.70(-10.92%)
Mar 05, 2025 6.620 6.819 6.240 6.410 187,046 -0.28(-4.19%)
Mar 04, 2025 6.030 6.840 5.860 6.690 138,122 +0.42(+6.70%)
Mar 03, 2025 6.830 7.320 6.250 6.270 129,702 -0.56(-8.20%)
Feb 28, 2025 5.880 7.600 5.630 6.830 570,195 +0.86(+14.41%)
Feb 27, 2025 6.750 7.194 5.860 5.970 320,774 -0.62(-9.41%)
Feb 26, 2025 6.000 6.780 6.000 6.590 261,333 +0.55(+9.11%)
Feb 25, 2025 6.600 6.800 6.000 6.040 265,205 -0.72(-10.65%)
Feb 24, 2025 7.380 7.620 6.672 6.760 353,338 -1.00(-12.89%)
Feb 21, 2025 6.970 9.690 6.700 7.760 1,700,051 +0.69(+9.76%)
Feb 20, 2025 7.490 7.500 6.900 7.070 399,988 -0.46(-6.11%)
Feb 19, 2025 8.270 9.030 7.350 7.530 875,191 -1.35(-15.20%)
Feb 18, 2025 11.17 11.25 8.550 8.880 797,035 -4.98(-35.93%)
Feb 14, 2025 16.36 17.85 12.75 13.86 1,092,302 -1.89(-12.00%)
Feb 13, 2025 18.00 21.00 15.15 15.75 1,157,231 -6.75(-30.00%)
Feb 12, 2025 22.50 30.00 18.69 22.50 2,146,475 -1.95(-7.98%)
Feb 11, 2025 38.23 43.42 18.75 24.45 6,132,798 -3.25(-11.75%)
Feb 10, 2025 13.28 29.55 12.15 27.70 13,774,676 +18.67(+206.81%)
Feb 07, 2025 8.925 10.20 8.550 9.030 906,786 -3.66(-28.84%)
Feb 06, 2025 13.34 13.35 11.41 12.69 1,174,230 +0.39(+3.17%)
Feb 05, 2025 14.12 15.33 12.00 12.30 2,974,882 +1.65(+15.49%)
Feb 04, 2025 15.96 16.50 10.41 10.65 875,333 -6.88(-39.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.