CYN - Cyngn Inc.

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 June 20230.93700.99900.92900.96000.960014,700
01 June 20231.01501.01500.90100.93000.9300295,000
31 May 20231.04001.04001.00001.00001.000095,800
30 May 20231.01001.06000.99001.04001.0400101,400
26 May 20231.00001.03000.99001.02001.020038,800
25 May 20231.05001.05000.98000.99500.9950123,000
24 May 20230.97000.98000.95000.96000.960042,400
23 May 20230.96001.00500.96000.98900.9890127,800
22 May 20230.96701.02000.94700.97000.970055,700
19 May 20230.92801.01000.91001.00001.000087,300
18 May 20230.82500.92500.82500.92500.925068,400
17 May 20230.86400.87000.78500.85100.851097,800
16 May 20230.83000.86000.80000.82000.820059,300
15 May 20230.83000.85300.77000.82000.8200141,000
12 May 20230.90000.95000.82100.82100.8210225,600
11 May 20230.94600.99000.88400.90000.900078,800
10 May 20230.99001.03000.94000.94000.940090,400
09 May 20231.00001.01000.92601.00001.000027,700
08 May 20230.96000.99500.90000.95000.950091,300
05 May 20230.99000.99000.90000.95000.9500131,000
04 May 20231.00001.03000.93000.97000.970066,900
03 May 20230.98001.10000.98001.00001.0000133,000
02 May 20231.02001.03000.93201.00001.0000159,000
01 May 20231.11001.12001.03001.05001.050048,500
28 Apr 20231.05001.15001.04401.12001.1200102,600
27 Apr 20231.09001.09001.01001.03001.030058,000
26 Apr 20231.07001.12001.00001.06001.0600106,400
25 Apr 20231.06001.11001.05001.06001.060056,900
24 Apr 20231.20001.20001.05001.08001.0800151,900
21 Apr 20231.17001.23801.13001.17001.170047,200
20 Apr 20231.22001.28001.13001.16001.1600117,100
19 Apr 20231.42001.51901.21001.23501.2350529,800
18 Apr 20231.32001.43001.31001.41001.4100570,700
17 Apr 20231.16001.25001.13201.25001.2500262,800
14 Apr 20231.15001.18001.12001.13001.130036,100
13 Apr 20231.13001.18001.13001.14301.143040,300
12 Apr 20231.15001.19001.12001.14001.140060,000
11 Apr 20231.13001.21001.13001.19001.190099,900
10 Apr 20231.12001.15001.11001.12001.120049,100
06 Apr 20231.15001.17701.10101.13601.136052,000
05 Apr 20231.16001.19501.14001.15301.153070,200
04 Apr 20231.24001.24001.14001.16001.160041,800
03 Apr 20231.17001.21601.10001.15001.1500167,700
31 Mar 20231.16001.28001.16001.24001.2400156,100
30 Mar 20231.17001.23001.14001.18001.180088,900
29 Mar 20231.24001.30001.15001.22001.220051,100
28 Mar 20231.25001.35601.17001.19001.1900157,800
27 Mar 20231.25001.28001.22001.26001.260053,900
24 Mar 20231.26001.26501.19001.26001.260045,600
23 Mar 20231.20001.27501.18001.24701.247082,900
22 Mar 20231.29001.31001.20001.22001.2200160,500
21 Mar 20231.16001.35001.15001.26001.2600393,700
20 Mar 20231.18001.18501.10001.17001.1700159,700
17 Mar 20231.09001.26001.07201.18001.1800231,000
16 Mar 20231.15001.20001.06301.12001.1200244,400
15 Mar 20230.99901.17000.97701.14001.1400490,600
14 Mar 20230.98001.02000.93001.00001.0000116,700
13 Mar 20230.88001.00000.85000.97000.9700140,000
10 Mar 20230.97401.00000.89000.90300.9030106,200
09 Mar 20231.02001.07000.97200.99000.990086,800
08 Mar 20231.05001.09001.01001.04001.040046,200
07 Mar 20231.06001.09001.00001.05001.0500145,300
06 Mar 20231.09001.10801.01001.04001.040062,900
03 Mar 20231.00001.12000.97401.07801.0780126,500
02 Mar 20230.97001.07700.97001.01001.010090,300
01 Mar 20230.94901.02000.92001.00001.0000100,100
28 Feb 20230.92000.97000.91500.94000.940058,200
27 Feb 20230.96000.96400.92000.93000.9300136,600
24 Feb 20230.98000.99000.95100.95600.956033,100
23 Feb 20230.98601.00000.95000.96300.963076,500
22 Feb 20230.95001.02000.95000.97500.975047,500
21 Feb 20230.98700.98700.87000.95000.9500148,500
17 Feb 20231.08001.10000.88000.98000.9800567,900
16 Feb 20231.13001.20001.09001.10001.1000185,400
15 Feb 20231.14001.23001.14001.16001.1600197,000
14 Feb 20231.08001.24001.08001.17001.1700499,000
13 Feb 20231.06001.13401.04001.10001.1000208,800
10 Feb 20231.00001.10000.99101.08001.0800156,500
09 Feb 20231.10001.14000.99000.99900.9990388,900
08 Feb 20231.15001.19001.10001.10001.1000130,900
07 Feb 20231.19001.22001.10001.15001.1500442,100
06 Feb 20231.23001.24001.06001.10001.1000514,500
03 Feb 20231.21001.40001.16001.24001.2400941,000
02 Feb 20230.93001.28600.85001.19501.19502,211,200
01 Feb 20230.97001.13500.90200.94600.94602,572,500
31 Jan 20230.85000.98000.85000.93700.9370511,200
30 Jan 20230.78000.89000.78000.84400.8440254,200
27 Jan 20230.76500.83500.76100.80100.8010426,100
26 Jan 20230.77000.81800.73100.77000.7700230,800
25 Jan 20230.78100.78300.74000.77500.775085,700
24 Jan 20230.76000.79000.74100.75900.759051,800
23 Jan 20230.75000.79000.74900.76900.769068,000
20 Jan 20230.82000.82000.70800.77000.7700147,200
19 Jan 20230.84300.84300.77000.80000.800071,300
18 Jan 20230.81800.90000.77000.84300.8430424,300
17 Jan 20230.78900.80000.73500.76000.760095,300
13 Jan 20230.71000.75000.69000.73200.7320118,700
12 Jan 20230.70900.72500.69000.71000.710080,400
11 Jan 20230.66000.71000.65000.69800.6980100,200
10 Jan 20230.67000.67000.62400.65200.652082,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...