Australia markets close in 3 hours 28 minutes

Cyngn Inc. (CYN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.2494-0.0126 (-4.81%)
At close: 03:59PM EST
0.2767 +0.03 (+10.95%)
After hours: 06:28PM EST
Time period:
28 Nov 2022 - 28 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 20230.25410.27000.24000.24940.2494127,856
27 Nov 20230.28500.30000.25300.26200.2620322,400
24 Nov 20230.23500.27500.23000.24000.2400205,000
22 Nov 20230.21900.24100.20000.21900.2190242,900
21 Nov 20230.21000.22900.21000.21100.2110118,100
20 Nov 20230.20100.22000.19000.20700.2070195,300
17 Nov 20230.19000.20300.18200.19200.192076,500
16 Nov 20230.20000.20300.19100.19500.1950127,400
15 Nov 20230.20400.20400.18400.19700.1970209,700
14 Nov 20230.19600.20500.18500.19300.1930187,600
13 Nov 20230.23000.23000.19000.19400.1940217,800
10 Nov 20230.19000.20500.17000.17000.1700293,300
09 Nov 20230.23000.23000.17900.19100.1910833,800
08 Nov 20230.23500.28500.21100.26500.2650951,600
07 Nov 20230.27000.29000.22800.25100.25104,683,700
06 Nov 20230.31300.31800.26500.26900.2690208,900
03 Nov 20230.31600.32000.29800.29800.2980335,000
02 Nov 20230.31000.32500.30200.30800.3080138,300
01 Nov 20230.34000.34000.29200.33000.3300192,500
31 Oct 20230.35900.35900.32300.34000.340081,700
30 Oct 20230.35300.35300.33300.35000.3500216,400
27 Oct 20230.40000.40000.34100.34600.3460217,300
26 Oct 20230.34700.36400.31200.33400.3340543,300
25 Oct 20230.32000.35000.31500.34700.347063,400
24 Oct 20230.35700.35700.32000.35000.3500130,500
23 Oct 20230.36000.36500.32700.35900.3590136,300
20 Oct 20230.44900.44900.32000.34000.3400235,100
19 Oct 20230.45300.46500.39800.40000.4000167,800
18 Oct 20230.42000.47500.40000.47000.4700320,600
17 Oct 20230.39100.43200.37000.39400.3940695,500
16 Oct 20230.40000.40000.36000.36000.3600153,000
13 Oct 20230.38600.40000.35100.37700.377089,300
12 Oct 20230.39000.41000.37300.39200.392092,300
11 Oct 20230.43000.44000.37100.39200.3920206,000
10 Oct 20230.44800.48500.42100.43000.4300145,900
09 Oct 20230.47000.48900.42200.45000.450082,300
06 Oct 20230.45900.49300.42600.48900.489084,300
05 Oct 20230.48000.50000.47000.47500.475062,100
04 Oct 20230.47500.50000.47500.48300.483034,800
03 Oct 20230.50400.50400.46000.49800.498061,600
02 Oct 20230.48000.50200.46000.48700.487061,100
29 Sept 20230.47300.49500.45200.48000.480091,200
28 Sept 20230.49000.51000.46300.48400.4840108,400
27 Sept 20230.49000.49500.47100.49000.490035,600
26 Sept 20230.46500.49900.46500.49200.492067,900
25 Sept 20230.46500.49000.46300.47000.470063,200
22 Sept 20230.48900.50000.47000.48800.488046,100
21 Sept 20230.47400.50000.47400.49000.490064,300
20 Sept 20230.50400.51000.47000.47000.470085,100
19 Sept 20230.52300.53000.49100.50500.505055,100
18 Sept 20230.52000.55800.46000.51400.5140308,300
15 Sept 20230.54000.54000.50000.53300.5330476,300
14 Sept 20230.60000.65000.52100.55500.55503,804,100
13 Sept 20230.63000.63000.57000.58000.580059,400
12 Sept 20230.60300.63900.59000.60800.608053,100
11 Sept 20230.58000.62000.57600.59000.590053,900
08 Sept 20230.60000.63000.57000.59000.590067,300
07 Sept 20230.52100.63000.51000.61900.6190185,100
06 Sept 20230.57900.62000.51100.52600.5260747,000
05 Sept 20230.58700.63000.57000.57300.5730100,100
01 Sept 20230.57000.63000.57000.60600.606059,800
31 Aug 20230.64500.66400.53200.57500.5750169,600
30 Aug 20230.63000.66000.61100.64500.645062,300
29 Aug 20230.63500.66600.61500.64000.640043,800
28 Aug 20230.66000.66000.63100.64400.644087,800
25 Aug 20230.64900.66000.63000.65000.650062,600
24 Aug 20230.63500.69000.63000.65000.6500200,300
23 Aug 20230.65100.70000.62900.67000.6700173,500
22 Aug 20230.67300.72000.65000.65100.6510168,900
21 Aug 20230.72800.74000.63000.67500.6750168,700
18 Aug 20230.74000.77000.63000.75000.7500392,000
17 Aug 20230.62500.72300.61100.67500.6750421,200
16 Aug 20230.92000.92000.65200.71000.71006,486,400
15 Aug 20230.78000.85000.75000.83000.830012,100
14 Aug 20230.88000.88000.75000.78000.780067,900
11 Aug 20230.83000.87000.79200.83000.830038,900
10 Aug 20230.83900.87800.83000.84000.840045,700
09 Aug 20230.89000.89000.78200.86500.865064,500
08 Aug 20230.85300.89900.71200.84000.8400265,100
07 Aug 20230.85000.86300.81100.83500.835052,400
04 Aug 20230.87000.90000.84900.85300.853076,400
03 Aug 20230.91500.92000.86200.87000.8700105,600
02 Aug 20230.90000.92000.87000.89600.896020,800
01 Aug 20230.88100.94000.88100.91000.910076,700
31 July 20230.93000.93000.87000.91000.910058,600
28 July 20230.94000.94000.89000.91000.9100133,500
27 July 20230.96000.96000.88000.89600.896077,900
26 July 20230.91500.96000.87100.91000.910070,700
25 July 20230.90000.92000.85000.88700.8870105,000
24 July 20230.86200.88800.84000.87500.875068,500
21 July 20230.90400.91900.80000.86200.8620108,600
20 July 20230.95500.95500.85000.90600.9060226,100
19 July 20230.96501.04000.88000.91000.91002,604,000
18 July 20230.98000.98000.86700.94600.9460196,200
17 July 20230.96900.99900.92000.96700.9670129,100
14 July 20231.00001.01000.90000.99900.9990220,600
13 July 20231.03001.04000.96001.00001.0000132,800
12 July 20231.00001.07001.00001.04001.040058,700
11 July 20231.00001.06700.93000.97000.970084,300
10 July 20231.05001.05000.97701.02001.020056,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...