Cyngn Inc. - Common stock (CYN)

0.2700Last Price

-0.0633 (-18.99%)Change

Cyngn Inc is a technology company that specializes in developing advanced autonomous vehicle software solutions aimed at transforming industrial operations

The company focuses on creating intelligent vehicle systems that enhance safety, efficiency, and productivity in a variety of sectors, including logistics and warehousing. By leveraging artificial intelligence and machine learning, Cyngn enables companies to automate their fleet operations, streamline workflows, and optimize resource management, ultimately contributing to the evolution of modern industrial mobility.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	0.29	0.29	0.24	0.27	26,030,406	0.27
1/30/2025	0.36	0.37	0.30	0.33	6,709,381	0.33
1/29/2025	0.41	0.42	0.36	0.37	4,655,387	0.37
1/28/2025	0.46	0.46	0.41	0.42	3,029,721	0.42
1/27/2025	0.49	0.49	0.43	0.44	3,323,937	0.44
1/24/2025	0.51	0.55	0.51	0.52	1,656,307	0.52
1/23/2025	0.53	0.56	0.50	0.53	2,585,815	0.53
1/22/2025	0.56	0.57	0.53	0.55	2,518,571	0.55
1/21/2025	0.56	0.57	0.55	0.56	2,403,304	0.56
1/17/2025	0.63	0.63	0.55	0.56	2,469,582	0.56
1/16/2025	0.61	0.63	0.58	0.61	3,173,167	0.61
1/15/2025	0.58	0.63	0.55	0.61	6,709,456	0.61
1/14/2025	0.48	0.67	0.45	0.63	23,654,529	0.63
1/13/2025	0.52	0.54	0.45	0.46	4,535,848	0.46
1/10/2025	0.58	0.60	0.54	0.55	3,877,130	0.55
1/08/2025	0.66	0.66	0.57	0.60	5,707,334	0.60
1/07/2025	0.78	0.79	0.66	0.70	5,796,758	0.70
1/06/2025	0.72	0.82	0.70	0.77	10,032,044	0.77
1/03/2025	0.82	0.82	0.72	0.74	7,465,788	0.74
1/02/2025	0.85	0.86	0.76	0.82	8,119,209	0.82
12/31/2024	0.81	0.00	0.85	0.85	0	0.85
12/30/2024	0.82	0.82	0.72	0.81	92,632,938	0.81
12/27/2024	0.63	0.69	0.59	0.63	5,440,142	0.63
12/26/2024	0.60	0.63	0.56	0.59	5,064,954	0.59
12/24/2024	0.66	0.66	0.57	0.60	5,627,341	0.60
12/23/2024	0.67	0.86	0.53	0.70	52,552,807	0.70
12/20/2024	0.37	0.49	0.35	0.47	27,966,939	0.47
12/19/2024	1.89	1.97	1.61	1.61	369,045	1.61
12/18/2024	2.34	2.34	1.62	1.69	795,307	1.69
12/17/2024	2.70	2.80	2.43	2.52	380,391	2.52
12/16/2024	3.16	3.16	2.65	2.70	305,881	2.70
12/13/2024	3.90	4.03	3.27	3.28	234,211	3.28
12/12/2024	3.85	4.15	3.73	4.15	94,631	4.15
12/11/2024	3.95	4.17	3.92	4.06	78,871	4.06
12/10/2024	4.17	4.37	3.83	3.94	166,337	3.94
12/09/2024	4.22	4.67	3.52	4.16	979,053	4.16
12/06/2024	5.67	6.24	5.67	5.96	54,520	5.96
12/05/2024	5.81	5.85	5.51	5.59	46,489	5.59
12/04/2024	4.89	5.90	4.89	5.81	340,327	5.81
12/03/2024	5.35	5.53	4.97	5.01	92,314	5.01
12/02/2024	5.68	5.82	5.20	5.46	77,171	5.46
11/29/2024	5.95	6.00	5.54	5.68	124,462	5.68
11/27/2024	6.44	6.44	5.76	6.01	118,719	6.01
11/26/2024	6.41	7.48	6.05	6.39	374,897	6.39
11/25/2024	6.13	6.65	6.07	6.42	94,149	6.42
11/22/2024	6.53	6.74	6.10	6.10	86,455	6.10
11/21/2024	6.33	6.75	6.16	6.53	84,997	6.53
11/20/2024	6.20	6.35	6.10	6.28	47,328	6.28
11/19/2024	5.67	6.19	5.64	6.19	118,043	6.19
11/18/2024	6.05	6.42	5.67	5.76	65,987	5.76
11/15/2024	7.21	7.28	5.62	5.89	168,401	5.89
11/14/2024	7.15	7.65	7.02	7.08	213,584	7.08
11/13/2024	5.62	8.75	5.56	7.17	1,144,294	7.17
11/12/2024	5.04	5.63	5.00	5.48	482,359	5.48
11/11/2024	4.64	5.10	4.33	5.01	487,294	5.01
11/08/2024	4.42	4.88	4.24	4.60	711,878	4.60
11/07/2024	5.60	5.82	4.07	4.70	31,922,037	4.70
11/06/2024	4.00	4.00	3.81	3.88	23,842	3.88
11/05/2024	3.61	4.00	3.57	3.98	44,121	3.98
11/04/2024	3.66	3.67	3.41	3.67	32,215	3.67
11/01/2024	3.57	3.58	3.48	3.50	43,965	3.50