Cyngn Inc (CYN) Historical Stock Data
6.10 ↓0.43 (-6.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CYN is up 0.56% a day on average. There have been 15 days where Cyngn Inc closed green and 15 days where CYN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 6.53 | 6.10 | ↓$0.43 (-6.58%) | 6.10 | 6.74 | 85.64K |
| 2024-11-21 | 6.33 | 6.53 | ↑$0.20 (3.16%) | 6.16 | 6.75 | 84.80K |
| 2024-11-20 | 6.20 | 6.28 | ↑$0.08 (1.29%) | 6.10 | 6.35 | 42.31K |
| 2024-11-19 | 5.67 | 6.19 | ↑$0.52 (9.17%) | 5.65 | 6.19 | 116.84K |
| 2024-11-18 | 6.05 | 5.76 | ↓$0.29 (-4.79%) | 5.68 | 6.42 | 65.07K |
| 2024-11-15 | 7.21 | 5.89 | ↓$1.32 (-18.31%) | 5.62 | 7.28 | 164.14K |
| 2024-11-14 | 7.15 | 7.08 | ↓$0.07 (-0.98%) | 7.04 | 7.65 | 209.28K |
| 2024-11-13 | 5.62 | 7.17 | ↑$1.55 (27.58%) | 5.56 | 8.72 | 1.14M |
| 2024-11-12 | 5.04 | 5.48 | ↑$0.44 (8.73%) | 5.03 | 5.62 | 478.76K |
| 2024-11-11 | 4.64 | 5.01 | ↑$0.37 (7.97%) | 4.34 | 5.10 | 485.01K |
| 2024-11-08 | 4.42 | 4.60 | ↑$0.18 (4.07%) | 4.24 | 4.88 | 703.78K |
| 2024-11-07 | 5.59 | 4.70 | ↓$0.89 (-15.92%) | 4.07 | 5.82 | 31.82M |
| 2024-11-06 | 4.00 | 3.88 | ↓$0.12 (-3.00%) | 3.81 | 4.00 | 23.79K |
| 2024-11-05 | 3.61 | 3.98 | ↑$0.37 (10.11%) | 3.61 | 4.00 | 44.10K |
| 2024-11-04 | 3.66 | 3.67 | ↑$0.01 (0.27%) | 3.41 | 3.67 | 32.20K |
| 2024-11-01 | 3.57 | 3.50 | ↓$0.07 (-1.96%) | 3.48 | 3.58 | 39.61K |
| 2024-10-31 | 3.81 | 3.50 | ↓$0.31 (-8.14%) | 3.50 | 3.88 | 150.33K |
| 2024-10-30 | 3.60 | 3.92 | ↑$0.32 (8.89%) | 3.49 | 3.97 | 278.85K |
| 2024-10-29 | 3.62 | 3.60 | ↓$0.02 (-0.55%) | 3.56 | 3.76 | 16.57K |
| 2024-10-28 | 3.67 | 3.69 | ↑$0.02 (0.54%) | 3.53 | 3.69 | 17.34K |
| 2024-10-25 | 3.75 | 3.63 | ↓$0.12 (-3.20%) | 3.44 | 3.75 | 46.38K |
| 2024-10-24 | 3.70 | 3.65 | ↓$0.04 (-1.22%) | 3.52 | 3.99 | 38.99K |
| 2024-10-23 | 3.48 | 3.61 | ↑$0.13 (3.74%) | 3.47 | 3.64 | 35.65K |
| 2024-10-22 | 3.59 | 3.55 | ↓$0.04 (-1.11%) | 3.35 | 3.65 | 95.11K |
| 2024-10-21 | 3.80 | 3.55 | ↓$0.25 (-6.58%) | 3.50 | 3.84 | 61.61K |
| 2024-10-18 | 4.19 | 3.81 | ↓$0.38 (-9.07%) | 3.64 | 4.23 | 174.79K |
| 2024-10-17 | 4.17 | 4.27 | ↑$0.10 (2.40%) | 4.02 | 4.37 | 29.40K |
| 2024-10-16 | 3.94 | 4.19 | ↑$0.25 (6.37%) | 3.86 | 4.19 | 22.86K |
| 2024-10-15 | 4.30 | 3.94 | ↓$0.36 (-8.37%) | 3.85 | 4.36 | 74.45K |
| 2024-10-14 | 3.69 | 4.14 | ↑$0.45 (12.17%) | 3.67 | 4.15 | 73.51K |
Create an account or log in to view more rows.
$CYN has just been halted from trading due to volatility.
$CYN has just been halted from trading due to volatility.
$CYN has just been halted from trading due to volatility.
$CYN has just been halted from trading.
$CYN diamond balls
$CYN don’t be boring today beast
$CYN hang tight
ignore fud and buy dips if you can
everyone be okay????
$CYN already bouncing back.
$CYN Don't like that...
$CYN looking ready to breakout soon.