Australia markets closed

Cyngn Inc. (CYN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.1167-0.0078 (-6.27%)
At close: 04:00PM EDT
0.1181 +0.00 (+1.20%)
Pre-market: 09:01AM EDT
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20240.12500.13000.11400.11700.117013,451,000
23 May 20240.11800.16000.11800.12500.125036,107,600
22 May 20240.11200.13000.11000.12700.127012,925,000
21 May 20240.11500.12800.11400.12500.125014,769,600
20 May 20240.12200.13900.11000.13200.132034,353,000
17 May 20240.15200.16500.09500.11700.1170109,187,700
16 May 20240.14000.18000.11800.12600.1260353,492,100
15 May 20240.08400.08800.07300.08600.086029,440,700
14 May 20240.08000.08300.06700.07300.073017,541,000
13 May 20240.07500.07700.06800.07000.07009,580,100
10 May 20240.08600.08900.07200.07600.076015,026,500
09 May 20240.09900.10000.08500.08700.087011,513,900
08 May 20240.10500.10500.10200.10400.10409,094,200
07 May 20240.10500.10600.10200.10400.10404,345,300
06 May 20240.10400.10600.10300.10500.10505,393,400
03 May 20240.10700.11000.10100.10300.10308,525,800
02 May 20240.11000.11200.10600.10800.10806,872,700
01 May 20240.11100.11400.10800.11200.11206,205,300
30 Apr 20240.11200.11500.11000.11100.11107,511,200
29 Apr 20240.10700.11800.10500.11600.116012,836,100
26 Apr 20240.10700.11100.10500.11000.110013,995,100
25 Apr 20240.10100.11400.10000.10800.108023,460,300
24 Apr 20240.11000.11100.10100.10700.107051,554,800
23 Apr 20240.22400.25900.10300.11400.1140326,586,000
22 Apr 20240.11300.12500.11000.12100.12103,274,500
19 Apr 20240.11000.11300.10500.10800.10801,589,700
18 Apr 20240.11200.11200.10500.10800.10802,323,100
17 Apr 20240.10100.11000.10000.10200.10202,511,800
16 Apr 20240.11600.12000.10000.10100.10106,470,900
15 Apr 20240.12900.13000.11000.11300.11305,339,500
12 Apr 20240.15700.16000.14000.14500.14502,853,500
11 Apr 20240.15500.15700.15100.15500.1550847,100
10 Apr 20240.16100.16500.14800.15700.15701,336,100
09 Apr 20240.15500.15700.14800.15400.15402,548,900
08 Apr 20240.15900.17000.15000.15700.1570848,700
05 Apr 20240.16500.16500.15500.15600.15601,473,800
04 Apr 20240.16000.19700.15000.17000.17004,498,200
03 Apr 20240.16200.17000.15500.16200.16201,064,800
02 Apr 20240.17000.17200.15700.16600.16601,575,900
01 Apr 20240.17000.17400.16500.17000.17001,000,500
28 Mar 20240.17000.17500.16500.16600.16601,535,000
27 Mar 20240.15300.17300.15300.17300.17302,460,300
26 Mar 20240.16000.16000.15200.15800.15801,993,100
25 Mar 20240.15500.15900.14900.15800.15801,476,800
22 Mar 20240.16000.16200.14500.15000.15003,735,800
21 Mar 20240.16000.16600.15700.16300.16304,097,200
20 Mar 20240.17000.17500.15600.16000.16005,104,800
19 Mar 20240.16500.21000.16400.16500.165020,620,800
18 Mar 20240.16700.16900.15800.15900.15902,086,300
15 Mar 20240.16700.17500.16000.16000.16002,354,300
14 Mar 20240.17900.17900.15800.15800.15802,921,800
13 Mar 20240.16900.17700.16600.16800.16801,952,500
12 Mar 20240.18300.18400.16400.16400.16404,770,600
11 Mar 20240.18300.20000.17800.18700.18703,260,500
08 Mar 20240.17500.18600.17200.18400.18402,307,000
07 Mar 20240.17200.18700.16400.18000.18005,592,500
06 Mar 20240.21000.21600.19200.20800.20809,120,000
05 Mar 20240.20400.21000.19300.20000.20002,539,300
04 Mar 20240.20400.21300.19500.20600.20603,384,600
01 Mar 20240.18100.20100.17600.19700.19702,358,600
29 Feb 20240.19000.19500.17300.18000.18003,219,600
28 Feb 20240.19100.19500.18000.18300.18302,417,300
27 Feb 20240.21000.22200.15300.18700.18709,320,400
26 Feb 20240.19600.22000.19000.20500.20504,745,300
23 Feb 20240.20300.22000.15800.19400.19406,907,100
22 Feb 20240.22000.22500.20300.21800.218016,093,100
21 Feb 20240.21000.21000.19000.19200.19209,152,200
20 Feb 20240.19000.21900.18500.20500.20503,225,900
16 Feb 20240.19300.20200.18500.19400.19402,232,300
15 Feb 20240.17200.21500.17100.20400.20407,673,900
14 Feb 20240.17700.17700.15300.17600.17603,208,700
13 Feb 20240.17900.18500.17000.17300.17302,219,300
12 Feb 20240.16800.19300.16100.18500.18506,735,900
09 Feb 20240.17900.17900.16600.17200.17203,186,100
08 Feb 20240.18700.18800.16500.17800.17804,954,500
07 Feb 20240.21300.21800.17900.18600.18605,848,400
06 Feb 20240.17800.21000.16500.19700.19707,051,000
05 Feb 20240.19200.19500.17300.17300.17305,219,800
02 Feb 20240.20300.20700.17100.19400.19408,758,500
01 Feb 20240.23000.24700.16200.21700.217010,466,600
31 Jan 20240.22700.26800.21300.23300.233015,117,400
30 Jan 20240.21000.25000.21000.21400.214010,844,900
29 Jan 20240.25900.26500.20000.25000.250017,777,500
26 Jan 20240.27300.31500.24500.26600.266057,723,000
25 Jan 20240.20800.27000.19700.21500.2150103,109,400
24 Jan 20240.16400.22800.15000.18300.183081,387,600
23 Jan 20240.16000.18200.13200.17400.1740112,079,100
22 Jan 20240.12000.12600.11800.12300.12302,365,000
19 Jan 20240.14100.15500.12100.12600.126019,429,200
18 Jan 20240.13300.14000.12900.13500.13503,805,200
17 Jan 20240.13400.13400.12500.12800.1280699,500
16 Jan 20240.13200.14000.12700.13100.13101,724,300
12 Jan 20240.12200.13600.12100.13600.13602,748,600
11 Jan 20240.12800.12800.11900.12500.1250788,300
10 Jan 20240.12500.12900.12300.12700.1270633,600
09 Jan 20240.12400.13500.11800.12800.12801,950,500
08 Jan 20240.13500.13500.11800.12100.12101,654,100
05 Jan 20240.14000.14000.12700.13000.1300793,800
04 Jan 20240.13200.13700.12500.13200.13201,210,100
03 Jan 20240.14500.14500.13100.13200.13201,680,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...