Australia markets open in 7 hours 44 minutes

Cyngn Inc. (CYN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.1199+0.0118 (+10.92%)
As of 12:13PM EDT. Market open.
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 20240.11310.12500.11040.11990.11991,983,899
19 Apr 20240.11000.11300.10500.10800.10801,589,700
18 Apr 20240.11200.11200.10500.10800.10802,323,100
17 Apr 20240.10100.11000.10000.10200.10202,511,800
16 Apr 20240.11600.12000.10000.10100.10106,470,900
15 Apr 20240.12900.13000.11000.11300.11305,339,500
12 Apr 20240.15700.16000.14000.14500.14502,853,500
11 Apr 20240.15500.15700.15100.15500.1550847,100
10 Apr 20240.16100.16500.14800.15700.15701,336,100
09 Apr 20240.15500.15700.14800.15400.15402,548,900
08 Apr 20240.15900.17000.15000.15700.1570848,700
05 Apr 20240.16500.16500.15500.15600.15601,473,800
04 Apr 20240.16000.19700.15000.17000.17004,498,200
03 Apr 20240.16200.17000.15500.16200.16201,064,800
02 Apr 20240.17000.17200.15700.16600.16601,575,900
01 Apr 20240.17000.17400.16500.17000.17001,000,500
28 Mar 20240.17000.17500.16500.16600.16601,535,000
27 Mar 20240.15300.17300.15300.17300.17302,460,300
26 Mar 20240.16000.16000.15200.15800.15801,993,100
25 Mar 20240.15500.15900.14900.15800.15801,476,800
22 Mar 20240.16000.16200.14500.15000.15003,735,800
21 Mar 20240.16000.16600.15700.16300.16304,097,200
20 Mar 20240.17000.17500.15600.16000.16005,104,800
19 Mar 20240.16500.21000.16400.16500.165020,620,800
18 Mar 20240.16700.16900.15800.15900.15902,086,300
15 Mar 20240.16700.17500.16000.16000.16002,354,300
14 Mar 20240.17900.17900.15800.15800.15802,921,800
13 Mar 20240.16900.17700.16600.16800.16801,952,500
12 Mar 20240.18300.18400.16400.16400.16404,770,600
11 Mar 20240.18300.20000.17800.18700.18703,260,500
08 Mar 20240.17500.18600.17200.18400.18402,307,000
07 Mar 20240.17200.18700.16400.18000.18005,592,500
06 Mar 20240.21000.21600.19200.20800.20809,120,000
05 Mar 20240.20400.21000.19300.20000.20002,539,300
04 Mar 20240.20400.21300.19500.20600.20603,384,600
01 Mar 20240.18100.20100.17600.19700.19702,358,600
29 Feb 20240.19000.19500.17300.18000.18003,219,600
28 Feb 20240.19100.19500.18000.18300.18302,417,300
27 Feb 20240.21000.22200.15300.18700.18709,320,400
26 Feb 20240.19600.22000.19000.20500.20504,745,300
23 Feb 20240.20300.22000.15800.19400.19406,907,100
22 Feb 20240.22000.22500.20300.21800.218016,093,100
21 Feb 20240.21000.21000.19000.19200.19209,152,200
20 Feb 20240.19000.21900.18500.20500.20503,225,900
16 Feb 20240.19300.20200.18500.19400.19402,232,300
15 Feb 20240.17200.21500.17100.20400.20407,673,900
14 Feb 20240.17700.17700.15300.17600.17603,208,700
13 Feb 20240.17900.18500.17000.17300.17302,219,300
12 Feb 20240.16800.19300.16100.18500.18506,735,900
09 Feb 20240.17900.17900.16600.17200.17203,186,100
08 Feb 20240.18700.18800.16500.17800.17804,954,500
07 Feb 20240.21300.21800.17900.18600.18605,848,400
06 Feb 20240.17800.21000.16500.19700.19707,051,000
05 Feb 20240.19200.19500.17300.17300.17305,219,800
02 Feb 20240.20300.20700.17100.19400.19408,758,500
01 Feb 20240.23000.24700.16200.21700.217010,466,600
31 Jan 20240.22700.26800.21300.23300.233015,117,400
30 Jan 20240.21000.25000.21000.21400.214010,844,900
29 Jan 20240.25900.26500.20000.25000.250017,777,500
26 Jan 20240.27300.31500.24500.26600.266057,723,000
25 Jan 20240.20800.27000.19700.21500.2150103,109,400
24 Jan 20240.16400.22800.15000.18300.183081,387,600
23 Jan 20240.16000.18200.13200.17400.1740112,079,100
22 Jan 20240.12000.12600.11800.12300.12302,365,000
19 Jan 20240.14100.15500.12100.12600.126019,429,200
18 Jan 20240.13300.14000.12900.13500.13503,805,200
17 Jan 20240.13400.13400.12500.12800.1280699,500
16 Jan 20240.13200.14000.12700.13100.13101,724,300
12 Jan 20240.12200.13600.12100.13600.13602,748,600
11 Jan 20240.12800.12800.11900.12500.1250788,300
10 Jan 20240.12500.12900.12300.12700.1270633,600
09 Jan 20240.12400.13500.11800.12800.12801,950,500
08 Jan 20240.13500.13500.11800.12100.12101,654,100
05 Jan 20240.14000.14000.12700.13000.1300793,800
04 Jan 20240.13200.13700.12500.13200.13201,210,100
03 Jan 20240.14500.14500.13100.13200.13201,680,700
02 Jan 20240.14700.15000.14000.14200.14201,264,000
29 Dec 20230.14700.15400.14200.14500.14501,293,900
28 Dec 20230.14800.15600.14100.15400.15401,472,000
27 Dec 20230.14600.15400.13800.15400.15403,135,900
26 Dec 20230.15600.16500.12500.15500.15506,106,400
22 Dec 20230.15600.15900.15300.15400.1540951,200
21 Dec 20230.15900.16000.15000.15500.1550503,700
20 Dec 20230.15200.16000.15100.15600.1560843,200
19 Dec 20230.16600.17400.15500.15800.15801,100,100
18 Dec 20230.15000.18000.15000.16700.16704,397,000
15 Dec 20230.16000.16000.15000.15100.15101,696,400
14 Dec 20230.16000.16400.15000.16100.16101,373,700
13 Dec 20230.15000.16300.13500.15900.15902,345,500
12 Dec 20230.16000.16300.14400.15100.15103,770,700
11 Dec 20230.17400.17900.15500.17000.17007,123,600
08 Dec 20230.21500.23000.19800.21200.212031,672,000
07 Dec 20230.43000.59500.30500.40000.4000146,575,500
06 Dec 20230.25000.25000.23000.24400.2440149,000
05 Dec 20230.26100.26900.25000.25000.250067,000
04 Dec 20230.27000.27500.25000.26800.268091,200
01 Dec 20230.24000.27000.24000.27000.270073,200
30 Nov 20230.23700.27500.21200.26000.2600167,200
29 Nov 20230.23300.25900.20100.24300.2430216,400
28 Nov 20230.25400.27000.24000.24900.2490130,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...