Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cyngn Inc. - Common stock (NQ:CYN)

4.870 -0.120 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 4.870 4.990 4.760 4.870 14,884 -0.12(-2.40%)
May 29, 2025 5.040 5.050 4.885 4.990 42,232 +0.00(+0.00%)
May 28, 2025 4.630 4.990 4.630 4.990 58,844 +0.33(+7.08%)
May 27, 2025 4.540 4.710 4.430 4.660 45,120 +0.17(+3.79%)
May 23, 2025 4.380 4.490 4.250 4.490 27,597 +0.08(+1.81%)
May 22, 2025 4.320 4.438 4.240 4.410 21,199 +0.17(+4.01%)
May 21, 2025 4.330 4.487 4.240 4.240 37,296 -0.08(-1.85%)
May 20, 2025 4.390 4.541 4.270 4.320 50,682 -0.08(-1.82%)
May 19, 2025 4.590 4.740 4.060 4.400 89,596 -0.33(-6.98%)
May 16, 2025 4.660 4.750 4.550 4.730 28,993 +0.04(+0.85%)
May 15, 2025 4.780 4.780 4.440 4.690 24,207 +0.00(+0.00%)
May 14, 2025 4.800 4.830 4.650 4.690 29,994 -0.06(-1.26%)
May 13, 2025 4.750 4.800 4.600 4.750 54,831 +0.05(+1.06%)
May 12, 2025 4.340 4.760 4.130 4.700 71,140 +0.57(+13.80%)
May 09, 2025 4.210 4.442 4.080 4.130 49,330 -0.23(-5.28%)
May 08, 2025 4.470 4.480 3.800 4.360 209,109 -0.89(-16.95%)
May 07, 2025 5.300 5.487 5.150 5.250 47,479 -0.05(-0.94%)
May 06, 2025 5.230 5.340 5.049 5.300 28,640 +0.05(+1.05%)
May 05, 2025 5.190 5.390 5.150 5.245 49,557 +0.17(+3.45%)
May 02, 2025 5.170 5.428 4.820 5.070 97,810 +0.00(+0.00%)
May 01, 2025 4.590 5.150 4.500 5.070 77,355 +0.57(+12.67%)
Apr 30, 2025 4.400 4.513 4.120 4.500 42,976 +0.03(+0.67%)
Apr 29, 2025 4.460 4.955 4.340 4.470 18,836 -0.01(-0.22%)
Apr 28, 2025 4.710 4.710 4.400 4.480 23,942 -0.23(-4.88%)
Apr 25, 2025 4.810 4.849 4.610 4.710 32,652 -0.17(-3.48%)
Apr 24, 2025 4.810 4.966 4.670 4.880 21,211 +0.07(+1.46%)
Apr 23, 2025 5.030 5.050 4.790 4.810 41,331 +0.05(+1.05%)
Apr 22, 2025 4.730 4.950 4.580 4.760 38,615 +0.03(+0.63%)
Apr 21, 2025 4.600 4.730 4.310 4.730 35,374 +0.22(+4.88%)
Apr 17, 2025 4.520 4.540 4.380 4.510 35,754 +0.04(+1.01%)
Apr 16, 2025 4.350 4.520 4.290 4.465 26,334 -0.00(-0.11%)
Apr 15, 2025 4.390 4.470 4.270 4.470 19,182 +0.16(+3.71%)
Apr 14, 2025 4.340 4.350 4.150 4.310 24,562 +0.10(+2.38%)
Apr 11, 2025 4.240 4.370 4.100 4.210 18,730 -0.05(-1.17%)
Apr 10, 2025 4.350 4.550 4.010 4.260 68,383 -0.38(-8.19%)
Apr 09, 2025 3.910 4.650 3.810 4.640 79,117 +0.53(+12.90%)
Apr 08, 2025 3.990 4.300 3.905 4.110 76,626 +0.22(+5.52%)
Apr 07, 2025 3.870 4.050 3.656 3.895 79,197 -0.09(-2.26%)
Apr 04, 2025 4.120 4.140 3.760 3.985 96,852 -0.46(-10.25%)
Apr 03, 2025 4.520 4.650 4.210 4.440 338,901 -0.32(-6.72%)
Apr 02, 2025 4.300 4.940 4.264 4.760 41,244 +0.35(+7.94%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.