The lowest closing price for Cyngn (CYN) this year was $0.06, on February 7. It is up 787.1% for the year. The latest price is $7.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 19 2025 | $8.27 | $9.03 | $7.35 | $7.53 | 875,000 |
February 18 2025 | $11.17 | $11.25 | $8.55 | $8.88 | 796,400 |
February 14 2025 | $0.11 | $0.12 | $0.09 | $0.09 | 161,532,600 |
February 13 2025 | $0.12 | $0.14 | $0.11 | $0.11 | 176,008,800 |
February 12 2025 | $0.15 | $0.20 | $0.12 | $0.15 | 326,687,200 |
February 11 2025 | $0.25 | $0.28 | $0.12 | $0.16 | 922,902,800 |
February 10 2025 | $0.09 | $0.20 | $0.08 | $0.19 | 2,086,240,100 |
February 07 2025 | $0.06 | $0.08 | $0.06 | $0.06 | 136,017,900 |
February 06 2025 | $0.09 | $0.09 | $0.07 | $0.09 | 184,475,300 |
February 05 2025 | $0.10 | $0.11 | $0.08 | $0.08 | 446,082,500 |
February 04 2025 | $0.10 | $0.10 | $0.07 | $0.07 | 137,424,600 |
February 03 2025 | $0.15 | $0.15 | $0.12 | $0.12 | 75,517,700 |
January 31 2025 | $0.29 | $0.29 | $0.24 | $0.27 | 27,821,800 |
January 30 2025 | $0.36 | $0.38 | $0.30 | $0.33 | 6,799,000 |
January 29 2025 | $0.40 | $0.42 | $0.36 | $0.37 | 4,718,700 |
January 28 2025 | $0.47 | $0.47 | $0.41 | $0.42 | 3,041,500 |
January 27 2025 | $0.49 | $0.50 | $0.44 | $0.44 | 3,348,700 |
January 24 2025 | $0.51 | $0.55 | $0.51 | $0.52 | 1,656,300 |
January 23 2025 | $0.54 | $0.56 | $0.51 | $0.53 | 2,604,600 |
January 22 2025 | $0.55 | $0.56 | $0.52 | $0.55 | 2,529,000 |
January 21 2025 | $0.56 | $0.58 | $0.55 | $0.56 | 2,425,500 |
January 17 2025 | $0.63 | $0.63 | $0.56 | $0.56 | 2,469,600 |
January 16 2025 | $0.61 | $0.63 | $0.58 | $0.61 | 3,211,900 |
January 15 2025 | $0.58 | $0.62 | $0.55 | $0.61 | 6,786,200 |
January 14 2025 | $0.48 | $0.67 | $0.45 | $0.63 | 23,963,700 |
Daily pricing data for Cyngn dates back to 10/20/2021, and may be incomplete.
