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

Cyngn Inc. - Common stock (NQ:CYN)

6.700 -0.610 (-8.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 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 (%)
Aug 01, 2025 7.010 7.095 6.650 6.700 380,450 -0.61(-8.34%)
Jul 31, 2025 7.700 7.792 7.310 7.310 297,006 -0.37(-4.82%)
Jul 30, 2025 7.590 8.015 7.510 7.680 217,385 -0.16(-2.04%)
Jul 29, 2025 8.210 8.210 7.630 7.840 460,719 -0.37(-4.51%)
Jul 28, 2025 8.770 8.825 8.180 8.210 543,707 -0.68(-7.65%)
Jul 25, 2025 9.170 9.260 8.630 8.890 779,539 -0.49(-5.22%)
Jul 24, 2025 9.090 10.04 8.800 9.380 1,097,175 +0.29(+3.19%)
Jul 23, 2025 9.160 9.550 8.895 9.090 592,914 -0.15(-1.62%)
Jul 22, 2025 8.470 9.380 8.410 9.240 808,537 +0.51(+5.84%)
Jul 21, 2025 8.550 9.090 8.400 8.730 774,913 +0.12(+1.39%)
Jul 18, 2025 8.800 9.090 8.200 8.610 857,704 -0.22(-2.49%)
Jul 17, 2025 9.110 9.170 8.570 8.830 1,043,559 -0.29(-3.13%)
Jul 16, 2025 9.160 9.720 9.010 9.115 936,161 -0.03(-0.27%)
Jul 15, 2025 9.400 9.630 9.000 9.140 927,769 -0.27(-2.87%)
Jul 14, 2025 9.660 9.840 9.261 9.410 925,975 -0.49(-4.95%)
Jul 11, 2025 9.190 12.22 8.800 9.900 4,156,903 +0.66(+7.14%)
Jul 10, 2025 10.00 10.15 9.110 9.240 1,648,761 -1.11(-10.72%)
Jul 09, 2025 11.07 11.18 10.23 10.35 1,463,402 -0.77(-6.92%)
Jul 08, 2025 12.27 12.43 10.82 11.12 1,900,790 -1.44(-11.46%)
Jul 07, 2025 12.90 12.98 12.14 12.56 1,242,260 -0.29(-2.26%)
Jul 03, 2025 13.86 14.20 12.75 12.85 2,583,502 -1.47(-10.27%)
Jul 02, 2025 15.79 17.20 13.70 14.32 24,539,114 +1.52(+11.87%)
Jul 01, 2025 13.44 14.01 12.20 12.80 3,550,115 -1.60(-11.11%)
Jun 30, 2025 14.12 14.78 12.90 14.40 7,565,594 -1.93(-11.82%)
Jun 27, 2025 21.89 24.68 15.10 16.33 65,978,092 +2.73(+20.07%)
Jun 26, 2025 16.40 41.54 11.33 13.60 139,808,032 +8.59(+171.46%)
Jun 25, 2025 4.200 5.010 4.113 5.010 167,813 +0.86(+20.72%)
Jun 24, 2025 4.070 4.190 4.070 4.150 12,789 +0.09(+2.22%)
Jun 23, 2025 4.010 4.120 3.936 4.060 32,744 +0.06(+1.50%)
Jun 20, 2025 4.100 4.119 4.000 4.000 20,468 -0.09(-2.32%)
Jun 18, 2025 4.210 4.210 4.070 4.095 18,240 -0.12(-2.73%)
Jun 17, 2025 4.200 4.360 4.200 4.210 25,074 -0.05(-1.15%)
Jun 16, 2025 4.310 4.480 4.240 4.259 15,936 -0.07(-1.64%)
Jun 13, 2025 4.400 4.519 4.285 4.330 15,504 -0.19(-4.20%)
Jun 12, 2025 4.570 4.750 4.410 4.520 9,213 -0.07(-1.53%)
Jun 11, 2025 4.830 4.830 4.570 4.590 15,279 -0.19(-3.97%)
Jun 10, 2025 4.800 4.800 4.600 4.780 11,394 +0.08(+1.70%)
Jun 09, 2025 4.760 4.810 4.550 4.700 17,007 -0.12(-2.49%)
Jun 06, 2025 4.970 4.970 4.711 4.820 38,095 -0.09(-1.83%)
Jun 05, 2025 4.940 5.000 4.780 4.910 14,276 -0.04(-0.81%)
Jun 04, 2025 4.860 5.000 4.700 4.950 36,748 +0.01(+0.20%)
Jun 03, 2025 4.910 4.990 4.820 4.940 16,042 +0.04(+0.82%)
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.