Mail

CYN - Cyngn Inc.

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	0.9370	0.9990	0.9290	0.9600	0.9600	14,700
01 June 2023	1.0150	1.0150	0.9010	0.9300	0.9300	295,000
31 May 2023	1.0400	1.0400	1.0000	1.0000	1.0000	95,800
30 May 2023	1.0100	1.0600	0.9900	1.0400	1.0400	101,400
26 May 2023	1.0000	1.0300	0.9900	1.0200	1.0200	38,800
25 May 2023	1.0500	1.0500	0.9800	0.9950	0.9950	123,000
24 May 2023	0.9700	0.9800	0.9500	0.9600	0.9600	42,400
23 May 2023	0.9600	1.0050	0.9600	0.9890	0.9890	127,800
22 May 2023	0.9670	1.0200	0.9470	0.9700	0.9700	55,700
19 May 2023	0.9280	1.0100	0.9100	1.0000	1.0000	87,300
18 May 2023	0.8250	0.9250	0.8250	0.9250	0.9250	68,400
17 May 2023	0.8640	0.8700	0.7850	0.8510	0.8510	97,800
16 May 2023	0.8300	0.8600	0.8000	0.8200	0.8200	59,300
15 May 2023	0.8300	0.8530	0.7700	0.8200	0.8200	141,000
12 May 2023	0.9000	0.9500	0.8210	0.8210	0.8210	225,600
11 May 2023	0.9460	0.9900	0.8840	0.9000	0.9000	78,800
10 May 2023	0.9900	1.0300	0.9400	0.9400	0.9400	90,400
09 May 2023	1.0000	1.0100	0.9260	1.0000	1.0000	27,700
08 May 2023	0.9600	0.9950	0.9000	0.9500	0.9500	91,300
05 May 2023	0.9900	0.9900	0.9000	0.9500	0.9500	131,000
04 May 2023	1.0000	1.0300	0.9300	0.9700	0.9700	66,900
03 May 2023	0.9800	1.1000	0.9800	1.0000	1.0000	133,000
02 May 2023	1.0200	1.0300	0.9320	1.0000	1.0000	159,000
01 May 2023	1.1100	1.1200	1.0300	1.0500	1.0500	48,500
28 Apr 2023	1.0500	1.1500	1.0440	1.1200	1.1200	102,600
27 Apr 2023	1.0900	1.0900	1.0100	1.0300	1.0300	58,000
26 Apr 2023	1.0700	1.1200	1.0000	1.0600	1.0600	106,400
25 Apr 2023	1.0600	1.1100	1.0500	1.0600	1.0600	56,900
24 Apr 2023	1.2000	1.2000	1.0500	1.0800	1.0800	151,900
21 Apr 2023	1.1700	1.2380	1.1300	1.1700	1.1700	47,200
20 Apr 2023	1.2200	1.2800	1.1300	1.1600	1.1600	117,100
19 Apr 2023	1.4200	1.5190	1.2100	1.2350	1.2350	529,800
18 Apr 2023	1.3200	1.4300	1.3100	1.4100	1.4100	570,700
17 Apr 2023	1.1600	1.2500	1.1320	1.2500	1.2500	262,800
14 Apr 2023	1.1500	1.1800	1.1200	1.1300	1.1300	36,100
13 Apr 2023	1.1300	1.1800	1.1300	1.1430	1.1430	40,300
12 Apr 2023	1.1500	1.1900	1.1200	1.1400	1.1400	60,000
11 Apr 2023	1.1300	1.2100	1.1300	1.1900	1.1900	99,900
10 Apr 2023	1.1200	1.1500	1.1100	1.1200	1.1200	49,100
06 Apr 2023	1.1500	1.1770	1.1010	1.1360	1.1360	52,000
05 Apr 2023	1.1600	1.1950	1.1400	1.1530	1.1530	70,200
04 Apr 2023	1.2400	1.2400	1.1400	1.1600	1.1600	41,800
03 Apr 2023	1.1700	1.2160	1.1000	1.1500	1.1500	167,700
31 Mar 2023	1.1600	1.2800	1.1600	1.2400	1.2400	156,100
30 Mar 2023	1.1700	1.2300	1.1400	1.1800	1.1800	88,900
29 Mar 2023	1.2400	1.3000	1.1500	1.2200	1.2200	51,100
28 Mar 2023	1.2500	1.3560	1.1700	1.1900	1.1900	157,800
27 Mar 2023	1.2500	1.2800	1.2200	1.2600	1.2600	53,900
24 Mar 2023	1.2600	1.2650	1.1900	1.2600	1.2600	45,600
23 Mar 2023	1.2000	1.2750	1.1800	1.2470	1.2470	82,900
22 Mar 2023	1.2900	1.3100	1.2000	1.2200	1.2200	160,500
21 Mar 2023	1.1600	1.3500	1.1500	1.2600	1.2600	393,700
20 Mar 2023	1.1800	1.1850	1.1000	1.1700	1.1700	159,700
17 Mar 2023	1.0900	1.2600	1.0720	1.1800	1.1800	231,000
16 Mar 2023	1.1500	1.2000	1.0630	1.1200	1.1200	244,400
15 Mar 2023	0.9990	1.1700	0.9770	1.1400	1.1400	490,600
14 Mar 2023	0.9800	1.0200	0.9300	1.0000	1.0000	116,700
13 Mar 2023	0.8800	1.0000	0.8500	0.9700	0.9700	140,000
10 Mar 2023	0.9740	1.0000	0.8900	0.9030	0.9030	106,200
09 Mar 2023	1.0200	1.0700	0.9720	0.9900	0.9900	86,800
08 Mar 2023	1.0500	1.0900	1.0100	1.0400	1.0400	46,200
07 Mar 2023	1.0600	1.0900	1.0000	1.0500	1.0500	145,300
06 Mar 2023	1.0900	1.1080	1.0100	1.0400	1.0400	62,900
03 Mar 2023	1.0000	1.1200	0.9740	1.0780	1.0780	126,500
02 Mar 2023	0.9700	1.0770	0.9700	1.0100	1.0100	90,300
01 Mar 2023	0.9490	1.0200	0.9200	1.0000	1.0000	100,100
28 Feb 2023	0.9200	0.9700	0.9150	0.9400	0.9400	58,200
27 Feb 2023	0.9600	0.9640	0.9200	0.9300	0.9300	136,600
24 Feb 2023	0.9800	0.9900	0.9510	0.9560	0.9560	33,100
23 Feb 2023	0.9860	1.0000	0.9500	0.9630	0.9630	76,500
22 Feb 2023	0.9500	1.0200	0.9500	0.9750	0.9750	47,500
21 Feb 2023	0.9870	0.9870	0.8700	0.9500	0.9500	148,500
17 Feb 2023	1.0800	1.1000	0.8800	0.9800	0.9800	567,900
16 Feb 2023	1.1300	1.2000	1.0900	1.1000	1.1000	185,400
15 Feb 2023	1.1400	1.2300	1.1400	1.1600	1.1600	197,000
14 Feb 2023	1.0800	1.2400	1.0800	1.1700	1.1700	499,000
13 Feb 2023	1.0600	1.1340	1.0400	1.1000	1.1000	208,800
10 Feb 2023	1.0000	1.1000	0.9910	1.0800	1.0800	156,500
09 Feb 2023	1.1000	1.1400	0.9900	0.9990	0.9990	388,900
08 Feb 2023	1.1500	1.1900	1.1000	1.1000	1.1000	130,900
07 Feb 2023	1.1900	1.2200	1.1000	1.1500	1.1500	442,100
06 Feb 2023	1.2300	1.2400	1.0600	1.1000	1.1000	514,500
03 Feb 2023	1.2100	1.4000	1.1600	1.2400	1.2400	941,000
02 Feb 2023	0.9300	1.2860	0.8500	1.1950	1.1950	2,211,200
01 Feb 2023	0.9700	1.1350	0.9020	0.9460	0.9460	2,572,500
31 Jan 2023	0.8500	0.9800	0.8500	0.9370	0.9370	511,200
30 Jan 2023	0.7800	0.8900	0.7800	0.8440	0.8440	254,200
27 Jan 2023	0.7650	0.8350	0.7610	0.8010	0.8010	426,100
26 Jan 2023	0.7700	0.8180	0.7310	0.7700	0.7700	230,800
25 Jan 2023	0.7810	0.7830	0.7400	0.7750	0.7750	85,700
24 Jan 2023	0.7600	0.7900	0.7410	0.7590	0.7590	51,800
23 Jan 2023	0.7500	0.7900	0.7490	0.7690	0.7690	68,000
20 Jan 2023	0.8200	0.8200	0.7080	0.7700	0.7700	147,200
19 Jan 2023	0.8430	0.8430	0.7700	0.8000	0.8000	71,300
18 Jan 2023	0.8180	0.9000	0.7700	0.8430	0.8430	424,300
17 Jan 2023	0.7890	0.8000	0.7350	0.7600	0.7600	95,300
13 Jan 2023	0.7100	0.7500	0.6900	0.7320	0.7320	118,700
12 Jan 2023	0.7090	0.7250	0.6900	0.7100	0.7100	80,400
11 Jan 2023	0.6600	0.7100	0.6500	0.6980	0.6980	100,200
10 Jan 2023	0.6700	0.6700	0.6240	0.6520	0.6520	82,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...