Australia markets closed

Cyngn Inc. (CYN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.6300-0.0300 (-1.81%)
At close: 04:00PM EDT
1.6300 0.00 (0.00%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 20221.64002.30001.51001.63001.630017,872,000
26 May 20221.81002.16001.61001.66001.660011,266,200
25 May 20221.77002.03001.73001.83001.83001,517,400
24 May 20221.96001.96001.77001.85001.8500930,500
23 May 20222.05002.09001.78002.01002.01002,214,800
20 May 20222.27002.38001.86002.03002.03001,992,100
19 May 20222.36502.56002.25002.27002.27001,803,200
18 May 20222.59002.88002.36002.41002.41003,227,000
17 May 20222.81002.91002.55002.59002.59001,414,100
16 May 20223.26003.30802.75002.80002.80001,657,600
13 May 20223.73003.78003.20003.29003.29001,904,400
12 May 20223.25004.05003.23003.60003.60003,154,800
11 May 20224.98005.03003.64003.69003.69005,308,700
10 May 20224.27005.18004.20005.04005.040031,911,400
09 May 20223.78004.62003.75004.25004.250021,026,200
06 May 20223.44003.88003.40003.60003.60006,055,500
05 May 20223.21004.75003.20003.74003.740043,493,900
04 May 20223.87004.05002.96003.17003.17006,040,400
03 May 20224.17004.67003.70003.93003.93004,680,500
02 May 20225.86006.25004.28004.63004.630014,501,500
29 Apr 20223.84005.80003.78005.52005.520033,798,900
28 Apr 20223.21004.44003.11003.93003.930026,605,700
27 Apr 20223.24004.39003.22003.96503.965049,997,700
26 Apr 20222.31003.77002.30003.68003.680046,025,600
25 Apr 20222.08003.00002.04002.42002.420019,625,000
22 Apr 20221.86502.80001.84002.69002.690057,462,500
21 Apr 20222.01002.45001.65002.12002.1200221,419,200
20 Apr 20221.22001.22001.08001.08001.080094,100
19 Apr 20221.08001.21001.08001.18001.1800121,500
18 Apr 20221.10001.17001.08001.08001.0800114,400
14 Apr 20221.20001.27001.13001.15001.1500125,400
13 Apr 20221.22001.26001.18001.19001.190093,300
12 Apr 20221.23001.28001.21001.21001.2100102,700
11 Apr 20221.34001.34001.23001.25001.2500143,100
08 Apr 20221.41001.41501.29001.29001.2900137,200
07 Apr 20221.55001.55001.40001.40001.400093,200
06 Apr 20221.59001.59001.50001.54001.5400123,600
05 Apr 20221.47001.64001.47001.57001.5700305,600
04 Apr 20221.48001.49001.46001.47001.470061,900
01 Apr 20221.46001.50001.46001.47001.4700112,500
31 Mar 20221.49001.51001.45001.46001.4600148,600
30 Mar 20221.53001.55001.43001.47001.4700237,400
29 Mar 20221.49001.59001.45001.54001.5400365,600
28 Mar 20221.41001.47001.37001.45001.4500375,600
25 Mar 20221.46001.48001.38001.41001.4100162,200
24 Mar 20221.42001.49001.37001.46001.4600422,800
23 Mar 20221.53001.53001.41401.50001.5000483,900
22 Mar 20221.49001.66001.41001.49001.4900742,300
21 Mar 20221.50001.51501.44001.45001.4500110,900
18 Mar 20221.35001.50001.35001.44001.4400355,300
17 Mar 20221.24001.40001.24001.35001.3500137,800
16 Mar 20221.25001.29001.22001.28001.2800128,500
15 Mar 20221.30001.32001.24001.25001.250082,900
14 Mar 20221.35001.35001.26001.28001.280062,300
11 Mar 20221.38001.42001.30001.33001.330082,000
10 Mar 20221.40001.41001.36001.38001.380063,200
09 Mar 20221.38001.47001.38001.46001.460089,600
08 Mar 20221.33001.40001.32001.36001.3600112,500
07 Mar 20221.52001.55001.35001.36001.3600205,600
04 Mar 20221.83001.85201.60101.64001.6400164,200
03 Mar 20221.91001.95501.80001.87001.870061,700
02 Mar 20221.85501.97001.74001.91001.9100152,300
01 Mar 20221.80001.94001.80001.87001.8700231,300
28 Feb 20221.83001.89301.73001.80001.8000115,300
25 Feb 20221.92001.94501.86201.88001.8800140,100
24 Feb 20221.67002.00001.60001.95001.9500190,500
23 Feb 20221.68001.85001.64101.83001.8300207,200
22 Feb 20221.55001.71901.55001.71001.7100339,200
18 Feb 20221.42001.80001.39201.74001.7400827,800
17 Feb 20221.43001.46001.41001.42001.420078,800
16 Feb 20221.43001.48001.40001.45001.4500105,400
15 Feb 20221.42001.48001.38001.41001.410089,700
14 Feb 20221.40001.42001.37001.40001.400066,300
11 Feb 20221.45101.54001.37001.45001.4500168,400
10 Feb 20221.45001.56001.43001.47001.4700148,200
09 Feb 20221.43001.52001.42001.50001.5000168,900
08 Feb 20221.45001.50001.43001.44001.4400168,500
07 Feb 20221.67001.71001.45001.48001.4800339,000
04 Feb 20221.58001.75901.55001.72001.7200237,000
03 Feb 20221.45001.69001.42001.63001.6300295,500
02 Feb 20221.64001.64001.47001.49501.4950275,600
01 Feb 20221.66001.70001.57001.64001.6400168,000
31 Jan 20221.55001.60001.41001.58001.5800419,300
28 Jan 20221.58101.61001.47001.53001.5300432,200
27 Jan 20222.46002.67001.58001.62001.62001,533,500
26 Jan 20222.45002.68002.42202.55002.5500261,200
25 Jan 20222.43002.59002.38002.41002.4100233,800
24 Jan 20222.63002.67002.29602.47002.4700294,000
21 Jan 20223.27003.33002.92002.94002.9400359,500
20 Jan 20223.49003.69003.33103.34003.3400150,500
19 Jan 20223.57003.58003.31003.51003.5100304,800
18 Jan 20223.24003.56003.10003.50003.5000824,700
14 Jan 20223.23003.25003.13003.24003.2400122,600
13 Jan 20223.30003.33003.11003.24003.2400245,400
12 Jan 20223.37003.39203.11003.27003.2700336,400
11 Jan 20223.29003.55003.28003.44003.4400160,700
10 Jan 20223.49003.49002.99003.25003.2500566,100
07 Jan 20223.83003.90003.61003.63003.6300259,700
06 Jan 20224.43004.45003.83003.88003.8800602,600
05 Jan 20224.61004.74004.37004.42004.4200650,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...