Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Nov 2023	0.2541	0.2700	0.2400	0.2494	0.2494	127,856
27 Nov 2023	0.2850	0.3000	0.2530	0.2620	0.2620	322,400
24 Nov 2023	0.2350	0.2750	0.2300	0.2400	0.2400	205,000
22 Nov 2023	0.2190	0.2410	0.2000	0.2190	0.2190	242,900
21 Nov 2023	0.2100	0.2290	0.2100	0.2110	0.2110	118,100
20 Nov 2023	0.2010	0.2200	0.1900	0.2070	0.2070	195,300
17 Nov 2023	0.1900	0.2030	0.1820	0.1920	0.1920	76,500
16 Nov 2023	0.2000	0.2030	0.1910	0.1950	0.1950	127,400
15 Nov 2023	0.2040	0.2040	0.1840	0.1970	0.1970	209,700
14 Nov 2023	0.1960	0.2050	0.1850	0.1930	0.1930	187,600
13 Nov 2023	0.2300	0.2300	0.1900	0.1940	0.1940	217,800
10 Nov 2023	0.1900	0.2050	0.1700	0.1700	0.1700	293,300
09 Nov 2023	0.2300	0.2300	0.1790	0.1910	0.1910	833,800
08 Nov 2023	0.2350	0.2850	0.2110	0.2650	0.2650	951,600
07 Nov 2023	0.2700	0.2900	0.2280	0.2510	0.2510	4,683,700
06 Nov 2023	0.3130	0.3180	0.2650	0.2690	0.2690	208,900
03 Nov 2023	0.3160	0.3200	0.2980	0.2980	0.2980	335,000
02 Nov 2023	0.3100	0.3250	0.3020	0.3080	0.3080	138,300
01 Nov 2023	0.3400	0.3400	0.2920	0.3300	0.3300	192,500
31 Oct 2023	0.3590	0.3590	0.3230	0.3400	0.3400	81,700
30 Oct 2023	0.3530	0.3530	0.3330	0.3500	0.3500	216,400
27 Oct 2023	0.4000	0.4000	0.3410	0.3460	0.3460	217,300
26 Oct 2023	0.3470	0.3640	0.3120	0.3340	0.3340	543,300
25 Oct 2023	0.3200	0.3500	0.3150	0.3470	0.3470	63,400
24 Oct 2023	0.3570	0.3570	0.3200	0.3500	0.3500	130,500
23 Oct 2023	0.3600	0.3650	0.3270	0.3590	0.3590	136,300
20 Oct 2023	0.4490	0.4490	0.3200	0.3400	0.3400	235,100
19 Oct 2023	0.4530	0.4650	0.3980	0.4000	0.4000	167,800
18 Oct 2023	0.4200	0.4750	0.4000	0.4700	0.4700	320,600
17 Oct 2023	0.3910	0.4320	0.3700	0.3940	0.3940	695,500
16 Oct 2023	0.4000	0.4000	0.3600	0.3600	0.3600	153,000
13 Oct 2023	0.3860	0.4000	0.3510	0.3770	0.3770	89,300
12 Oct 2023	0.3900	0.4100	0.3730	0.3920	0.3920	92,300
11 Oct 2023	0.4300	0.4400	0.3710	0.3920	0.3920	206,000
10 Oct 2023	0.4480	0.4850	0.4210	0.4300	0.4300	145,900
09 Oct 2023	0.4700	0.4890	0.4220	0.4500	0.4500	82,300
06 Oct 2023	0.4590	0.4930	0.4260	0.4890	0.4890	84,300
05 Oct 2023	0.4800	0.5000	0.4700	0.4750	0.4750	62,100
04 Oct 2023	0.4750	0.5000	0.4750	0.4830	0.4830	34,800
03 Oct 2023	0.5040	0.5040	0.4600	0.4980	0.4980	61,600
02 Oct 2023	0.4800	0.5020	0.4600	0.4870	0.4870	61,100
29 Sept 2023	0.4730	0.4950	0.4520	0.4800	0.4800	91,200
28 Sept 2023	0.4900	0.5100	0.4630	0.4840	0.4840	108,400
27 Sept 2023	0.4900	0.4950	0.4710	0.4900	0.4900	35,600
26 Sept 2023	0.4650	0.4990	0.4650	0.4920	0.4920	67,900
25 Sept 2023	0.4650	0.4900	0.4630	0.4700	0.4700	63,200
22 Sept 2023	0.4890	0.5000	0.4700	0.4880	0.4880	46,100
21 Sept 2023	0.4740	0.5000	0.4740	0.4900	0.4900	64,300
20 Sept 2023	0.5040	0.5100	0.4700	0.4700	0.4700	85,100
19 Sept 2023	0.5230	0.5300	0.4910	0.5050	0.5050	55,100
18 Sept 2023	0.5200	0.5580	0.4600	0.5140	0.5140	308,300
15 Sept 2023	0.5400	0.5400	0.5000	0.5330	0.5330	476,300
14 Sept 2023	0.6000	0.6500	0.5210	0.5550	0.5550	3,804,100
13 Sept 2023	0.6300	0.6300	0.5700	0.5800	0.5800	59,400
12 Sept 2023	0.6030	0.6390	0.5900	0.6080	0.6080	53,100
11 Sept 2023	0.5800	0.6200	0.5760	0.5900	0.5900	53,900
08 Sept 2023	0.6000	0.6300	0.5700	0.5900	0.5900	67,300
07 Sept 2023	0.5210	0.6300	0.5100	0.6190	0.6190	185,100
06 Sept 2023	0.5790	0.6200	0.5110	0.5260	0.5260	747,000
05 Sept 2023	0.5870	0.6300	0.5700	0.5730	0.5730	100,100
01 Sept 2023	0.5700	0.6300	0.5700	0.6060	0.6060	59,800
31 Aug 2023	0.6450	0.6640	0.5320	0.5750	0.5750	169,600
30 Aug 2023	0.6300	0.6600	0.6110	0.6450	0.6450	62,300
29 Aug 2023	0.6350	0.6660	0.6150	0.6400	0.6400	43,800
28 Aug 2023	0.6600	0.6600	0.6310	0.6440	0.6440	87,800
25 Aug 2023	0.6490	0.6600	0.6300	0.6500	0.6500	62,600
24 Aug 2023	0.6350	0.6900	0.6300	0.6500	0.6500	200,300
23 Aug 2023	0.6510	0.7000	0.6290	0.6700	0.6700	173,500
22 Aug 2023	0.6730	0.7200	0.6500	0.6510	0.6510	168,900
21 Aug 2023	0.7280	0.7400	0.6300	0.6750	0.6750	168,700
18 Aug 2023	0.7400	0.7700	0.6300	0.7500	0.7500	392,000
17 Aug 2023	0.6250	0.7230	0.6110	0.6750	0.6750	421,200
16 Aug 2023	0.9200	0.9200	0.6520	0.7100	0.7100	6,486,400
15 Aug 2023	0.7800	0.8500	0.7500	0.8300	0.8300	12,100
14 Aug 2023	0.8800	0.8800	0.7500	0.7800	0.7800	67,900
11 Aug 2023	0.8300	0.8700	0.7920	0.8300	0.8300	38,900
10 Aug 2023	0.8390	0.8780	0.8300	0.8400	0.8400	45,700
09 Aug 2023	0.8900	0.8900	0.7820	0.8650	0.8650	64,500
08 Aug 2023	0.8530	0.8990	0.7120	0.8400	0.8400	265,100
07 Aug 2023	0.8500	0.8630	0.8110	0.8350	0.8350	52,400
04 Aug 2023	0.8700	0.9000	0.8490	0.8530	0.8530	76,400
03 Aug 2023	0.9150	0.9200	0.8620	0.8700	0.8700	105,600
02 Aug 2023	0.9000	0.9200	0.8700	0.8960	0.8960	20,800
01 Aug 2023	0.8810	0.9400	0.8810	0.9100	0.9100	76,700
31 July 2023	0.9300	0.9300	0.8700	0.9100	0.9100	58,600
28 July 2023	0.9400	0.9400	0.8900	0.9100	0.9100	133,500
27 July 2023	0.9600	0.9600	0.8800	0.8960	0.8960	77,900
26 July 2023	0.9150	0.9600	0.8710	0.9100	0.9100	70,700
25 July 2023	0.9000	0.9200	0.8500	0.8870	0.8870	105,000
24 July 2023	0.8620	0.8880	0.8400	0.8750	0.8750	68,500
21 July 2023	0.9040	0.9190	0.8000	0.8620	0.8620	108,600
20 July 2023	0.9550	0.9550	0.8500	0.9060	0.9060	226,100
19 July 2023	0.9650	1.0400	0.8800	0.9100	0.9100	2,604,000
18 July 2023	0.9800	0.9800	0.8670	0.9460	0.9460	196,200
17 July 2023	0.9690	0.9990	0.9200	0.9670	0.9670	129,100
14 July 2023	1.0000	1.0100	0.9000	0.9990	0.9990	220,600
13 July 2023	1.0300	1.0400	0.9600	1.0000	1.0000	132,800
12 July 2023	1.0000	1.0700	1.0000	1.0400	1.0400	58,700
11 July 2023	1.0000	1.0670	0.9300	0.9700	0.9700	84,300
10 July 2023	1.0500	1.0500	0.9770	1.0200	1.0200	56,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,254.00+30.90(+0.43%)

ASX 2007,045.30+30.10(+0.43%)

AUD/USD0.6662+0.0012(+0.18%)

OIL76.81+0.40(+0.52%)

GOLD2,050.40+10.40(+0.51%)

Bitcoin AUD57,067.06+1,253.23(+2.25%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Cyngn Inc. (CYN)

ALL ORDS
7,254.00
+30.90(+0.43%)

ASX 200
7,045.30
+30.10(+0.43%)

AUD/USD
0.6662
+0.0012(+0.18%)

OIL
76.81
+0.40(+0.52%)

GOLD
2,050.40
+10.40(+0.51%)

Bitcoin AUD
57,067.06
+1,253.23(+2.25%)