Cyngn Inc (NQ: CYN )

0.0783 -0.0011 (-1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 37,021,196 +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 351,382,976 +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 9,057,032 -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%)
May 01, 2024 0.1107 0.1139 0.1080 0.1118 6,183,670 +0.00(+0.36%)
Apr 30, 2024 0.1116 0.1145 0.1100 0.1114 7,483,710 -0.01(-4.30%)
Apr 29, 2024 0.1070 0.1180 0.1050 0.1164 12,741,817 +0.01(+6.01%)
Apr 26, 2024 0.1065 0.1110 0.1050 0.1098 13,995,127 +0.00(+1.48%)
Apr 25, 2024 0.1010 0.1135 0.1000 0.1082 23,236,280 +0.00(+1.50%)
Apr 24, 2024 0.1100 0.1113 0.1011 0.1066 51,341,780 -0.01(-6.49%)
Apr 23, 2024 0.2200 0.2588 0.1030 0.1140 325,620,448 -0.01(-5.79%)
Apr 22, 2024 0.1131 0.1250 0.1104 0.1210 3,257,008 +0.01(+11.93%)
Apr 19, 2024 0.1100 0.1129 0.1050 0.1081 1,615,291 -0.00(-0.09%)
Apr 18, 2024 0.1100 0.1124 0.1050 0.1082 2,302,843 +0.01(+5.87%)
Apr 17, 2024 0.1011 0.1100 0.1000 0.1022 2,462,784 +0.00(+1.49%)
Apr 16, 2024 0.1161 0.1200 0.1000 0.1007 6,456,097 -0.01(-11.12%)
Apr 15, 2024 0.1289 0.1300 0.1100 0.1133 5,336,309 -0.03(-21.75%)
Apr 12, 2024 0.1565 0.1600 0.1400 0.1448 3,298,954 -0.01(-6.58%)
Apr 11, 2024 0.1550 0.1569 0.1507 0.1550 847,022 -0.00(-1.08%)
Apr 10, 2024 0.1609 0.1650 0.1480 0.1567 1,323,757 +0.00(+1.89%)
Apr 09, 2024 0.1550 0.1569 0.1483 0.1538 2,545,740 -0.00(-2.04%)
Apr 08, 2024 0.1585 0.1696 0.1500 0.1570 833,722 +0.00(+0.64%)
Apr 05, 2024 0.1648 0.1648 0.1550 0.1560 1,478,581 -0.01(-8.02%)
Apr 04, 2024 0.1600 0.1965 0.1501 0.1696 4,482,497 +0.01(+4.69%)
Apr 03, 2024 0.1617 0.1695 0.1550 0.1620 1,064,467 -0.00(-2.53%)
Apr 02, 2024 0.1699 0.1715 0.1570 0.1662 1,575,755 -0.00(-2.18%)
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.