Skip to main content

Cyngn Inc (NQ: CYN )

0.1022 +0.0015 (+1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 0.1701 0.1735 0.1650 0.1699 1,000,414 +0.00(+2.23%)
Mar 28, 2024 0.1698 0.1750 0.1650 0.1662 1,534,979 -0.01(-3.65%)
Mar 27, 2024 0.1534 0.1730 0.1530 0.1725 2,447,758 +0.01(+9.52%)
Mar 26, 2024 0.1600 0.1600 0.1521 0.1575 1,992,932 -0.00(-0.25%)
Mar 25, 2024 0.1547 0.1590 0.1485 0.1579 1,470,424 +0.01(+5.20%)
Mar 22, 2024 0.1600 0.1620 0.1450 0.1501 3,800,514 -0.01(-7.63%)
Mar 21, 2024 0.1595 0.1658 0.1570 0.1625 4,027,121 +0.00(+1.56%)
Mar 20, 2024 0.1700 0.1747 0.1561 0.1600 5,103,953 -0.01(-3.03%)
Mar 19, 2024 0.1650 0.2100 0.1642 0.1650 20,602,014 +0.01(+3.97%)
Mar 18, 2024 0.1670 0.1690 0.1581 0.1587 2,079,950 -0.00(-0.81%)
Mar 15, 2024 0.1666 0.1748 0.1600 0.1600 2,357,317 +0.00(+1.33%)
Mar 14, 2024 0.1790 0.1790 0.1579 0.1579 2,904,279 -0.01(-5.90%)
Mar 13, 2024 0.1694 0.1770 0.1660 0.1678 1,948,834 +0.00(+2.32%)
Mar 12, 2024 0.1830 0.1838 0.1640 0.1640 4,745,323 -0.02(-12.30%)
Mar 11, 2024 0.1829 0.1997 0.1779 0.1870 3,254,790 +0.00(+1.63%)
Mar 08, 2024 0.1750 0.1860 0.1723 0.1840 2,340,053 +0.00(+2.22%)
Mar 07, 2024 0.1721 0.1868 0.1640 0.1800 5,592,564 -0.03(-13.46%)
Mar 06, 2024 0.2099 0.2155 0.1921 0.2080 8,849,498 +0.01(+4.00%)
Mar 05, 2024 0.2041 0.2100 0.1932 0.2000 2,457,838 -0.01(-2.91%)
Mar 04, 2024 0.2040 0.2125 0.1950 0.2060 3,365,921 +0.01(+4.57%)
Mar 01, 2024 0.1814 0.2010 0.1761 0.1970 2,381,059 +0.02(+9.38%)
Feb 29, 2024 0.1900 0.1949 0.1733 0.1801 3,094,629 -0.00(-1.37%)
Feb 28, 2024 0.1912 0.1950 0.1796 0.1826 2,212,523 -0.00(-2.35%)
Feb 27, 2024 0.2100 0.2222 0.1530 0.1870 9,199,694 -0.02(-8.56%)
Feb 26, 2024 0.2000 0.2200 0.1900 0.2045 4,578,687 +0.01(+5.68%)
Feb 23, 2024 0.2026 0.2200 0.1575 0.1935 6,907,091 -0.02(-11.20%)
Feb 22, 2024 0.2200 0.2250 0.2030 0.2179 15,824,327 +0.03(+13.37%)
Feb 21, 2024 0.2102 0.2102 0.1900 0.1922 8,108,466 -0.01(-6.24%)
Feb 20, 2024 0.1900 0.2188 0.1852 0.2050 3,182,253 +0.01(+5.94%)
Feb 16, 2024 0.1930 0.2020 0.1850 0.1935 2,242,011 -0.01(-5.15%)
Feb 15, 2024 0.1715 0.2150 0.1714 0.2040 7,462,320 +0.03(+15.91%)
Feb 14, 2024 0.1769 0.1770 0.1528 0.1760 3,155,554 +0.00(+1.85%)
Feb 13, 2024 0.1793 0.1850 0.1701 0.1728 2,158,240 -0.01(-6.59%)
Feb 12, 2024 0.1679 0.1925 0.1611 0.1850 6,622,173 +0.01(+7.43%)
Feb 09, 2024 0.1791 0.1791 0.1662 0.1722 3,186,071 -0.01(-3.26%)
Feb 08, 2024 0.1870 0.1876 0.1651 0.1780 4,840,872 -0.01(-4.25%)
Feb 07, 2024 0.2100 0.2180 0.1794 0.1859 5,660,233 -0.01(-5.83%)
Feb 06, 2024 0.1776 0.2100 0.1651 0.1974 7,020,700 +0.02(+14.04%)
Feb 05, 2024 0.1921 0.1950 0.1725 0.1731 5,145,330 -0.02(-10.91%)
Feb 02, 2024 0.2029 0.2070 0.1711 0.1943 8,776,161 -0.02(-10.34%)
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.