Cyngn Inc. - Common stock (CYN)
4.7600
+0.2100 (4.62%)
NASDAQ · Last Trade: Oct 31st, 5:58 PM EDT
Historical Prices For Cyngn Inc. - Common stock (CYN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/30/2025 | 4.69 | 4.74 | 4.53 | 4.55 | 169,288 | 4.55 |
| 10/29/2025 | 4.69 | 4.83 | 4.65 | 4.66 | 123,782 | 4.66 |
| 10/28/2025 | 4.93 | 5.03 | 4.73 | 4.73 | 265,789 | 4.73 |
| 10/27/2025 | 4.86 | 5.09 | 4.82 | 4.91 | 266,363 | 4.91 |
| 10/24/2025 | 4.88 | 5.04 | 4.80 | 4.83 | 216,447 | 4.83 |
| 10/23/2025 | 4.63 | 4.94 | 4.56 | 4.87 | 293,336 | 4.87 |
| 10/22/2025 | 4.80 | 4.89 | 4.45 | 4.57 | 576,927 | 4.57 |
| 10/21/2025 | 5.00 | 5.08 | 4.86 | 4.92 | 231,280 | 4.92 |
| 10/20/2025 | 4.86 | 5.21 | 4.80 | 5.06 | 449,455 | 5.06 |
| 10/17/2025 | 4.85 | 5.08 | 4.85 | 4.89 | 391,255 | 4.89 |
| 10/16/2025 | 5.35 | 5.36 | 4.82 | 4.84 | 1,309,758 | 4.84 |
| 10/15/2025 | 5.60 | 5.60 | 5.31 | 5.35 | 1,307,505 | 5.35 |
| 10/14/2025 | 6.72 | 6.73 | 5.65 | 5.70 | 24,382,493 | 5.70 |
| 10/13/2025 | 5.40 | 5.64 | 5.18 | 5.50 | 245,789 | 5.50 |
| 10/10/2025 | 5.92 | 6.18 | 5.26 | 5.27 | 782,252 | 5.27 |
| 10/09/2025 | 5.93 | 6.10 | 5.83 | 5.93 | 236,734 | 5.93 |
| 10/08/2025 | 6.13 | 6.35 | 5.91 | 5.99 | 313,873 | 5.99 |
| 10/07/2025 | 6.32 | 6.61 | 5.95 | 6.11 | 474,447 | 6.11 |
| 10/06/2025 | 6.63 | 6.66 | 6.16 | 6.32 | 374,052 | 6.32 |
| 10/03/2025 | 6.27 | 6.82 | 6.14 | 6.36 | 628,641 | 6.36 |
| 10/02/2025 | 5.83 | 6.36 | 5.83 | 6.22 | 265,237 | 6.22 |
| 10/01/2025 | 6.00 | 6.14 | 5.81 | 5.83 | 306,073 | 5.83 |
| 9/30/2025 | 6.03 | 6.30 | 5.80 | 6.03 | 231,168 | 6.03 |
| 9/29/2025 | 5.71 | 6.10 | 5.71 | 6.00 | 204,960 | 6.00 |
| 9/26/2025 | 5.76 | 5.80 | 5.52 | 5.68 | 101,242 | 5.68 |
| 9/25/2025 | 5.73 | 5.85 | 5.51 | 5.78 | 182,238 | 5.78 |
| 9/24/2025 | 6.03 | 6.23 | 5.94 | 5.97 | 198,847 | 5.97 |
| 9/23/2025 | 6.13 | 6.23 | 5.92 | 5.99 | 270,874 | 5.99 |
| 9/22/2025 | 5.68 | 6.20 | 5.56 | 6.07 | 503,727 | 6.07 |
| 9/19/2025 | 5.69 | 5.75 | 5.53 | 5.63 | 435,142 | 5.63 |
| 9/18/2025 | 5.67 | 5.92 | 5.51 | 5.57 | 328,581 | 5.57 |
| 9/17/2025 | 5.23 | 5.85 | 5.23 | 5.48 | 339,218 | 5.48 |
| 9/16/2025 | 5.41 | 5.49 | 5.20 | 5.22 | 194,212 | 5.22 |
| 9/15/2025 | 5.40 | 5.57 | 5.30 | 5.49 | 167,480 | 5.49 |
| 9/12/2025 | 5.49 | 5.53 | 5.29 | 5.42 | 163,424 | 5.42 |
| 9/11/2025 | 5.27 | 5.48 | 5.25 | 5.46 | 253,245 | 5.46 |
| 9/10/2025 | 5.20 | 5.39 | 5.20 | 5.26 | 143,013 | 5.26 |
| 9/09/2025 | 5.40 | 5.45 | 5.20 | 5.34 | 155,797 | 5.34 |
| 9/08/2025 | 5.51 | 5.54 | 5.20 | 5.30 | 228,391 | 5.30 |
| 9/05/2025 | 5.07 | 5.68 | 5.07 | 5.65 | 280,116 | 5.65 |
| 9/04/2025 | 5.18 | 5.19 | 5.02 | 5.10 | 174,128 | 5.10 |
| 9/03/2025 | 5.21 | 5.37 | 5.10 | 5.19 | 169,845 | 5.19 |
| 9/02/2025 | 5.33 | 5.58 | 5.06 | 5.21 | 387,951 | 5.21 |
| 8/29/2025 | 5.90 | 5.99 | 5.47 | 5.47 | 185,824 | 5.47 |
| 8/28/2025 | 6.01 | 6.12 | 5.90 | 5.94 | 144,302 | 5.94 |
| 8/27/2025 | 5.76 | 6.18 | 5.71 | 6.01 | 317,730 | 6.01 |
| 8/26/2025 | 6.14 | 6.30 | 5.71 | 5.75 | 427,539 | 5.75 |
| 8/25/2025 | 5.95 | 6.31 | 5.71 | 6.14 | 303,520 | 6.14 |
| 8/22/2025 | 5.43 | 6.00 | 5.42 | 5.97 | 363,758 | 5.97 |
| 8/21/2025 | 5.33 | 5.46 | 5.18 | 5.43 | 159,140 | 5.43 |
| 8/20/2025 | 5.17 | 5.43 | 4.96 | 5.39 | 414,965 | 5.39 |
| 8/19/2025 | 5.58 | 5.64 | 5.22 | 5.48 | 553,969 | 5.48 |
| 8/18/2025 | 5.85 | 5.95 | 5.61 | 5.64 | 439,123 | 5.64 |
| 8/15/2025 | 6.06 | 6.15 | 5.90 | 5.95 | 273,531 | 5.95 |
| 8/14/2025 | 6.19 | 6.44 | 6.05 | 6.17 | 438,405 | 6.17 |
| 8/13/2025 | 6.34 | 6.65 | 6.18 | 6.46 | 493,024 | 6.46 |
| 8/12/2025 | 6.65 | 6.76 | 6.00 | 6.12 | 545,060 | 6.12 |
| 8/11/2025 | 6.62 | 6.73 | 6.33 | 6.58 | 379,666 | 6.58 |
| 8/08/2025 | 6.67 | 6.78 | 6.08 | 6.60 | 784,342 | 6.60 |
| 8/07/2025 | 6.85 | 7.55 | 6.56 | 6.69 | 592,958 | 6.69 |
| 8/06/2025 | 7.00 | 7.09 | 6.50 | 6.59 | 464,592 | 6.59 |
| 8/05/2025 | 7.11 | 7.20 | 6.85 | 6.93 | 236,126 | 6.93 |
| 8/04/2025 | 6.77 | 7.20 | 6.60 | 7.20 | 431,173 | 7.20 |
| 8/01/2025 | 7.01 | 7.09 | 6.65 | 6.70 | 380,952 | 6.70 |