Cyngn Inc. (CYN)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 02:33PM EDT. Market open.
Time period:
17 Sept 2023 - 17 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Sept 2024 | 3.9300 | 3.9300 | 3.7207 | 3.8100 | 3.8100 | 78,592 |
| 16 Sept 2024 | 3.7750 | 3.9960 | 3.7000 | 3.8800 | 3.8800 | 152,800 |
| 13 Sept 2024 | 3.5900 | 3.8400 | 3.5400 | 3.6900 | 3.6900 | 53,200 |
| 12 Sept 2024 | 3.2700 | 3.5500 | 3.2000 | 3.5000 | 3.5000 | 65,300 |
| 11 Sept 2024 | 3.2000 | 3.3100 | 3.1500 | 3.2800 | 3.2800 | 22,900 |
| 10 Sept 2024 | 3.3300 | 3.3300 | 3.1500 | 3.2200 | 3.2200 | 29,500 |
| 09 Sept 2024 | 3.0400 | 3.5000 | 3.0070 | 3.3100 | 3.3100 | 91,400 |
| 06 Sept 2024 | 3.2300 | 3.2300 | 3.0200 | 3.0200 | 3.0200 | 67,800 |
| 05 Sept 2024 | 3.3100 | 3.4400 | 3.2300 | 3.2700 | 3.2700 | 162,000 |
| 04 Sept 2024 | 3.6300 | 3.7200 | 2.8500 | 3.3400 | 3.3400 | 3,117,800 |
| 03 Sept 2024 | 3.7400 | 3.7400 | 3.5000 | 3.6300 | 3.6300 | 51,400 |
| 30 Aug 2024 | 3.8800 | 3.9500 | 3.6400 | 3.7000 | 3.7000 | 33,800 |
| 29 Aug 2024 | 3.8200 | 4.0720 | 3.8200 | 3.8400 | 3.8400 | 50,700 |
| 28 Aug 2024 | 4.2900 | 4.2900 | 3.8300 | 3.9300 | 3.9300 | 40,000 |
| 27 Aug 2024 | 4.6400 | 4.6500 | 4.2500 | 4.2900 | 4.2900 | 167,200 |
| 26 Aug 2024 | 4.6200 | 4.8500 | 4.5400 | 4.6400 | 4.6400 | 27,000 |
| 23 Aug 2024 | 4.4800 | 4.8000 | 4.2600 | 4.5800 | 4.5800 | 42,000 |
| 22 Aug 2024 | 4.5300 | 4.6500 | 4.3200 | 4.4400 | 4.4400 | 45,500 |
| 21 Aug 2024 | 4.0500 | 4.5700 | 3.8750 | 4.5000 | 4.5000 | 67,900 |
| 20 Aug 2024 | 4.3400 | 4.5000 | 3.9100 | 4.0100 | 4.0100 | 80,900 |
| 19 Aug 2024 | 4.2000 | 4.3500 | 4.1650 | 4.3400 | 4.3400 | 39,500 |
| 16 Aug 2024 | 4.3400 | 4.4200 | 4.0900 | 4.1700 | 4.1700 | 66,200 |
| 15 Aug 2024 | 4.7900 | 4.7900 | 4.1300 | 4.1400 | 4.1400 | 107,600 |
| 14 Aug 2024 | 4.5500 | 4.6900 | 4.5200 | 4.5700 | 4.5700 | 34,600 |
| 13 Aug 2024 | 4.7200 | 4.7900 | 4.4460 | 4.5300 | 4.5300 | 37,500 |
| 12 Aug 2024 | 4.8100 | 4.8590 | 4.5000 | 4.6700 | 4.6700 | 49,200 |
| 09 Aug 2024 | 5.1000 | 5.2200 | 4.8000 | 4.8000 | 4.8000 | 34,000 |
| 08 Aug 2024 | 4.6900 | 5.1800 | 4.6900 | 5.1500 | 5.1500 | 47,900 |
| 07 Aug 2024 | 4.8900 | 5.0950 | 4.8200 | 4.9400 | 4.9400 | 48,500 |
| 06 Aug 2024 | 4.5700 | 4.7300 | 4.5700 | 4.7300 | 4.7300 | 37,300 |
| 05 Aug 2024 | 4.2800 | 4.6290 | 4.2740 | 4.5400 | 4.5400 | 67,400 |
| 02 Aug 2024 | 4.9000 | 5.0000 | 4.7400 | 4.9800 | 4.9800 | 73,200 |
| 01 Aug 2024 | 5.4500 | 5.4800 | 4.9500 | 5.0500 | 5.0500 | 78,000 |
| 31 July 2024 | 5.5500 | 5.5990 | 5.3200 | 5.4400 | 5.4400 | 68,400 |
| 30 July 2024 | 6.0400 | 6.0500 | 5.5100 | 5.5200 | 5.5200 | 112,500 |
| 29 July 2024 | 6.3200 | 6.4800 | 6.0600 | 6.0800 | 6.0800 | 49,900 |
| 26 July 2024 | 6.2600 | 6.4800 | 6.0200 | 6.3800 | 6.3800 | 82,400 |
| 25 July 2024 | 6.2000 | 6.3500 | 6.0100 | 6.2200 | 6.2200 | 97,700 |
| 24 July 2024 | 6.2300 | 6.2500 | 5.9200 | 6.0200 | 6.0200 | 97,300 |
| 23 July 2024 | 6.3100 | 6.6000 | 5.9100 | 6.4900 | 6.4900 | 264,500 |
| 22 July 2024 | 6.1400 | 6.9590 | 5.7100 | 6.6000 | 6.6000 | 936,900 |
| 19 July 2024 | 6.4300 | 6.7450 | 5.6700 | 5.8500 | 5.8500 | 288,100 |
| 18 July 2024 | 6.7900 | 6.9150 | 6.3200 | 6.5200 | 6.5200 | 257,300 |
| 17 July 2024 | 7.4300 | 7.7300 | 6.4520 | 6.7500 | 6.7500 | 613,800 |
| 16 July 2024 | 8.0000 | 8.4900 | 6.5000 | 7.2700 | 7.2700 | 1,156,600 |
| 15 July 2024 | 5.8700 | 10.6700 | 5.8600 | 9.1800 | 9.1800 | 17,793,600 |
| 12 July 2024 | 6.0100 | 6.6100 | 5.7700 | 5.9700 | 5.9700 | 1,025,700 |
| 11 July 2024 | 5.2400 | 7.8000 | 4.6200 | 7.3300 | 7.3300 | 18,284,900 |
| 10 July 2024 | 3.8100 | 4.0500 | 3.6200 | 3.9600 | 3.9600 | 145,100 |
| 09 July 2024 | 3.8500 | 3.8800 | 3.5200 | 3.8100 | 3.8100 | 231,000 |
| 08 July 2024 | 4.0900 | 4.1500 | 3.6100 | 3.7900 | 3.7900 | 271,200 |
| 05 July 2024 | 4.8300 | 4.9000 | 4.0710 | 4.2300 | 4.2300 | 335,700 |
| 05 July 2024 | 1:100 Stock split | |||||
| 03 July 2024 | 5.4000 | 5.8000 | 5.1000 | 5.4000 | 5.4000 | 181,895 |
| 02 July 2024 | 5.7000 | 5.7000 | 5.0000 | 5.1000 | 5.1000 | 390,108 |
| 01 July 2024 | 7.7000 | 7.7000 | 6.9000 | 7.1000 | 7.1000 | 72,128 |
| 28 June 2024 | 7.7000 | 7.7000 | 6.8000 | 7.3000 | 7.3000 | 91,905 |
| 27 June 2024 | 7.1000 | 8.4000 | 7.0000 | 7.7000 | 7.7000 | 426,574 |
| 26 June 2024 | 6.1000 | 7.3000 | 5.8000 | 7.1000 | 7.1000 | 266,109 |
| 25 June 2024 | 6.8000 | 6.9000 | 6.2000 | 6.4000 | 6.4000 | 155,531 |
| 24 June 2024 | 7.0000 | 7.3000 | 6.8000 | 6.9000 | 6.9000 | 119,591 |
| 21 June 2024 | 7.4000 | 7.7000 | 6.7000 | 7.2000 | 7.2000 | 276,752 |
| 20 June 2024 | 8.6000 | 9.0000 | 7.5000 | 7.8000 | 7.8000 | 472,254 |
| 18 June 2024 | 8.2000 | 8.3000 | 7.6000 | 7.9000 | 7.9000 | 231,883 |
| 17 June 2024 | 8.9000 | 9.2000 | 8.3000 | 8.6000 | 8.6000 | 139,151 |
| 14 June 2024 | 8.9000 | 9.8000 | 8.8000 | 8.9000 | 8.9000 | 165,562 |
| 13 June 2024 | 9.3000 | 9.7000 | 9.0000 | 9.6000 | 9.6000 | 260,746 |
| 12 June 2024 | 12.3000 | 12.5000 | 9.6000 | 10.3000 | 10.3000 | 1,688,031 |
| 11 June 2024 | 11.0000 | 11.4000 | 9.5000 | 9.5000 | 9.5000 | 599,076 |
| 10 June 2024 | 9.1000 | 10.3000 | 8.8000 | 9.9000 | 9.9000 | 389,507 |
| 07 June 2024 | 9.3000 | 10.1000 | 8.1000 | 8.9000 | 8.9000 | 190,479 |
| 06 June 2024 | 9.6000 | 10.0000 | 9.0000 | 9.3000 | 9.3000 | 167,548 |
| 05 June 2024 | 9.8000 | 12.0000 | 9.5000 | 10.6000 | 10.6000 | 342,655 |
| 04 June 2024 | 10.5000 | 10.5000 | 9.6000 | 9.8000 | 9.8000 | 136,891 |
| 03 June 2024 | 8.8000 | 10.5000 | 8.6000 | 10.5000 | 10.5000 | 210,953 |
| 31 May 2024 | 10.0000 | 10.1000 | 8.3000 | 9.0000 | 9.0000 | 188,367 |
| 30 May 2024 | 10.5000 | 10.8000 | 10.0000 | 10.3000 | 10.3000 | 73,549 |
| 29 May 2024 | 11.0000 | 12.0000 | 10.3000 | 10.9000 | 10.9000 | 102,247 |
| 28 May 2024 | 11.8000 | 12.0000 | 10.8000 | 11.0000 | 11.0000 | 112,980 |
| 24 May 2024 | 12.5000 | 13.0000 | 11.4000 | 11.7000 | 11.7000 | 136,455 |
| 23 May 2024 | 11.8000 | 16.0000 | 11.8000 | 12.5000 | 12.5000 | 361,076 |
| 22 May 2024 | 11.2000 | 13.0000 | 11.0000 | 12.7000 | 12.7000 | 129,250 |
| 21 May 2024 | 11.5000 | 12.8000 | 11.4000 | 12.5000 | 12.5000 | 147,696 |
| 20 May 2024 | 12.2000 | 13.9000 | 11.0000 | 13.2000 | 13.2000 | 343,530 |
| 17 May 2024 | 15.2000 | 16.5000 | 9.5000 | 11.7000 | 11.7000 | 1,091,877 |
| 16 May 2024 | 14.0000 | 18.0000 | 11.8000 | 12.6000 | 12.6000 | 3,534,921 |
| 15 May 2024 | 8.4000 | 8.8000 | 7.3000 | 8.6000 | 8.6000 | 294,407 |
| 14 May 2024 | 8.0000 | 8.3000 | 6.7000 | 7.3000 | 7.3000 | 175,410 |
| 13 May 2024 | 7.5000 | 7.7000 | 6.8000 | 7.0000 | 7.0000 | 95,801 |
| 10 May 2024 | 8.6000 | 8.9000 | 7.2000 | 7.6000 | 7.6000 | 150,265 |
| 09 May 2024 | 9.9000 | 10.0000 | 8.5000 | 8.7000 | 8.7000 | 115,139 |
| 08 May 2024 | 10.5000 | 10.5000 | 10.2000 | 10.4000 | 10.4000 | 90,942 |
| 07 May 2024 | 10.5000 | 10.6000 | 10.2000 | 10.4000 | 10.4000 | 43,453 |
| 06 May 2024 | 10.4000 | 10.6000 | 10.3000 | 10.5000 | 10.5000 | 53,934 |
| 03 May 2024 | 10.7000 | 11.0000 | 10.1000 | 10.3000 | 10.3000 | 85,258 |
| 02 May 2024 | 11.0000 | 11.2000 | 10.6000 | 10.8000 | 10.8000 | 68,727 |
| 01 May 2024 | 11.1000 | 11.4000 | 10.8000 | 11.2000 | 11.2000 | 62,053 |
| 30 Apr 2024 | 11.2000 | 11.5000 | 11.0000 | 11.1000 | 11.1000 | 75,112 |
| 29 Apr 2024 | 10.7000 | 11.8000 | 10.5000 | 11.6000 | 11.6000 | 128,361 |
| 26 Apr 2024 | 10.7000 | 11.1000 | 10.5000 | 11.0000 | 11.0000 | 139,951 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.