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

Cyngn Inc. - Common stock (NQ:CYN)

5.668 +0.188 (+3.42%)
Streaming Delayed Price Updated: 12:52 PM EDT, Sep 18, 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 (%)
Sep 17, 2025 5.230 5.850 5.230 5.480 339,218 +0.26(+4.98%)
Sep 16, 2025 5.410 5.493 5.200 5.220 194,212 -0.27(-4.92%)
Sep 15, 2025 5.400 5.569 5.300 5.490 167,480 +0.07(+1.29%)
Sep 12, 2025 5.490 5.530 5.294 5.420 163,424 -0.04(-0.73%)
Sep 11, 2025 5.270 5.480 5.250 5.460 253,245 +0.20(+3.80%)
Sep 10, 2025 5.200 5.390 5.200 5.260 143,013 -0.08(-1.50%)
Sep 09, 2025 5.400 5.453 5.202 5.340 155,797 +0.04(+0.75%)
Sep 08, 2025 5.510 5.540 5.200 5.300 228,391 -0.35(-6.19%)
Sep 05, 2025 5.070 5.680 5.070 5.650 280,116 +0.55(+10.78%)
Sep 04, 2025 5.180 5.190 5.020 5.100 174,122 -0.09(-1.73%)
Sep 03, 2025 5.210 5.370 5.100 5.190 169,845 -0.02(-0.38%)
Sep 02, 2025 5.330 5.583 5.060 5.210 387,951 -0.26(-4.75%)
Aug 29, 2025 5.900 5.988 5.470 5.470 185,824 -0.47(-7.91%)
Aug 28, 2025 6.010 6.120 5.900 5.940 144,302 -0.07(-1.16%)
Aug 27, 2025 5.760 6.179 5.712 6.010 317,730 +0.26(+4.52%)
Aug 26, 2025 6.140 6.300 5.710 5.750 427,539 -0.39(-6.35%)
Aug 25, 2025 5.950 6.310 5.710 6.140 303,520 +0.17(+2.85%)
Aug 22, 2025 5.430 6.000 5.415 5.970 363,758 +0.54(+9.94%)
Aug 21, 2025 5.330 5.460 5.180 5.430 159,140 +0.04(+0.74%)
Aug 20, 2025 5.170 5.430 4.960 5.390 414,965 -0.09(-1.64%)
Aug 19, 2025 5.580 5.640 5.220 5.480 553,969 -0.16(-2.84%)
Aug 18, 2025 5.850 5.950 5.610 5.640 439,123 -0.31(-5.21%)
Aug 15, 2025 6.060 6.150 5.900 5.950 273,531 -0.22(-3.57%)
Aug 14, 2025 6.190 6.438 6.050 6.170 438,405 -0.29(-4.49%)
Aug 13, 2025 6.340 6.649 6.180 6.460 493,024 +0.34(+5.56%)
Aug 12, 2025 6.650 6.760 6.000 6.120 545,060 -0.46(-6.99%)
Aug 11, 2025 6.620 6.730 6.330 6.580 379,666 -0.02(-0.30%)
Aug 08, 2025 6.670 6.780 6.080 6.600 784,342 -0.09(-1.35%)
Aug 07, 2025 6.850 7.550 6.560 6.690 592,958 +0.10(+1.52%)
Aug 06, 2025 7.000 7.090 6.500 6.590 464,592 -0.34(-4.91%)
Aug 05, 2025 7.110 7.200 6.850 6.930 236,126 -0.27(-3.75%)
Aug 04, 2025 6.770 7.200 6.600 7.200 431,173 +0.50(+7.46%)
Aug 01, 2025 7.010 7.095 6.650 6.700 380,952 -0.61(-8.34%)
Jul 31, 2025 7.700 7.792 7.310 7.310 297,006 -0.37(-4.82%)
Jul 30, 2025 7.590 8.015 7.510 7.680 217,385 -0.16(-2.04%)
Jul 29, 2025 8.210 8.210 7.630 7.840 460,719 -0.37(-4.51%)
Jul 28, 2025 8.770 8.825 8.180 8.210 543,707 -0.68(-7.65%)
Jul 25, 2025 9.170 9.260 8.630 8.890 779,539 -0.49(-5.22%)
Jul 24, 2025 9.090 10.04 8.800 9.380 1,097,175 +0.29(+3.19%)
Jul 23, 2025 9.160 9.550 8.895 9.090 592,914 -0.15(-1.62%)
Jul 22, 2025 8.470 9.380 8.410 9.240 808,537 +0.51(+5.84%)
Jul 21, 2025 8.550 9.090 8.400 8.730 774,913 +0.12(+1.39%)
Jul 18, 2025 8.800 9.090 8.200 8.610 857,704 -0.22(-2.49%)
Jul 17, 2025 9.110 9.170 8.570 8.830 1,043,559 -0.29(-3.13%)
Jul 16, 2025 9.160 9.720 9.010 9.115 936,161 -0.03(-0.27%)
Jul 15, 2025 9.400 9.630 9.000 9.140 927,769 -0.27(-2.87%)
Jul 14, 2025 9.660 9.840 9.261 9.410 925,975 -0.49(-4.95%)
Jul 11, 2025 9.190 12.22 8.800 9.900 4,156,903 +0.66(+7.14%)
Jul 10, 2025 10.00 10.15 9.110 9.240 1,648,761 -1.11(-10.72%)
Jul 09, 2025 11.07 11.18 10.23 10.35 1,463,402 -0.77(-6.92%)
Jul 08, 2025 12.27 12.43 10.82 11.12 1,900,790 -1.44(-11.46%)
Jul 07, 2025 12.90 12.98 12.14 12.56 1,242,260 -0.29(-2.26%)
Jul 03, 2025 13.86 14.20 12.75 12.85 2,583,502 -1.47(-10.27%)
Jul 02, 2025 15.79 17.20 13.70 14.32 24,539,114 +1.52(+11.87%)
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 Of Service.