CinCor Pharma Inc (CINC) Historical Stock Data
29.06 ↑0.00 (0.00%)
As of February 23, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, CINC is down -0.01% a day on average. There have been 14 days where CinCor Pharma Inc closed green and 16 days where CINC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-23 | 29.17 | 29.06 | ↓$0.11 (-0.38%) | 29.02 | 29.35 | 4.98M |
| 2023-02-22 | 29.12 | 29.20 | ↑$0.08 (0.27%) | 28.95 | 29.43 | 2.06M |
| 2023-02-21 | 29.38 | 29.15 | ↓$0.23 (-0.78%) | 29.02 | 29.39 | 1.42M |
| 2023-02-17 | 29.52 | 29.33 | ↓$0.19 (-0.64%) | 29.30 | 29.62 | 328.66K |
| 2023-02-16 | 29.33 | 29.38 | ↑$0.05 (0.17%) | 29.28 | 29.57 | 113.01K |
| 2023-02-15 | 29.32 | 29.56 | ↑$0.24 (0.82%) | 29.27 | 29.58 | 81.68K |
| 2023-02-14 | 29.48 | 29.39 | ↓$0.09 (-0.31%) | 29.29 | 29.68 | 161.91K |
| 2023-02-10 | 29.22 | 29.33 | ↑$0.11 (0.38%) | 29.07 | 29.39 | 308.19K |
| 2023-02-09 | 29.44 | 29.31 | ↓$0.13 (-0.44%) | 29.26 | 29.52 | 213.51K |
| 2023-02-08 | 29.25 | 29.26 | ↑$0.01 (0.03%) | 29.20 | 29.38 | 217.61K |
| 2023-02-07 | 29.20 | 29.32 | ↑$0.12 (0.41%) | 29.11 | 29.44 | 187.40K |
| 2023-02-06 | 29.15 | 29.22 | ↑$0.07 (0.24%) | 29.06 | 29.25 | 295.72K |
| 2023-02-03 | 28.94 | 29.16 | ↑$0.22 (0.76%) | 28.94 | 29.16 | 286.04K |
| 2023-02-02 | 28.91 | 29.04 | ↑$0.13 (0.45%) | 28.86 | 29.10 | 222.99K |
| 2023-02-01 | 29.06 | 28.89 | ↓$0.17 (-0.58%) | 28.75 | 29.16 | 357.39K |
| 2023-01-31 | 28.91 | 28.93 | ↑$0.02 (0.07%) | 28.84 | 29.06 | 438.67K |
| 2023-01-30 | 28.81 | 28.90 | ↑$0.09 (0.31%) | 28.78 | 28.97 | 339.57K |
| 2023-01-27 | 28.81 | 28.80 | ↓$0.01 (-0.03%) | 28.75 | 28.90 | 234.70K |
| 2023-01-26 | 28.80 | 28.79 | ↓$0.01 (-0.03%) | 28.76 | 28.94 | 271.21K |
| 2023-01-25 | 28.80 | 28.73 | ↓$0.07 (-0.24%) | 28.68 | 28.88 | 262.02K |
| 2023-01-24 | 28.90 | 28.74 | ↓$0.16 (-0.55%) | 28.67 | 28.98 | 199.65K |
| 2023-01-23 | 29.10 | 28.83 | ↓$0.27 (-0.93%) | 28.80 | 29.11 | 302.63K |
| 2023-01-20 | 29.18 | 29.09 | ↓$0.09 (-0.31%) | 28.89 | 29.18 | 210.57K |
| 2023-01-19 | 28.95 | 28.91 | ↓$0.04 (-0.14%) | 28.88 | 29.02 | 162.32K |
| 2023-01-18 | 28.97 | 28.90 | ↓$0.07 (-0.24%) | 28.90 | 29.13 | 275.56K |
| 2023-01-17 | 29.06 | 28.86 | ↓$0.20 (-0.69%) | 28.81 | 29.44 | 362.07K |
| 2023-01-13 | 28.85 | 28.95 | ↑$0.10 (0.35%) | 28.77 | 29.05 | 492.69K |
| 2023-01-12 | 28.72 | 29.07 | ↑$0.35 (1.22%) | 28.46 | 29.19 | 0.92M |
| 2023-01-11 | 28.90 | 28.75 | ↓$0.15 (-0.52%) | 28.68 | 29.30 | 672.65K |
| 2023-01-10 | 28.50 | 28.80 | ↑$0.30 (1.05%) | 28.50 | 29.31 | 1.52M |
Create an account or log in to view more rows.
$CINC hold and buy… go green go!!!
$CINC She's gettin' ready to...
$CINC rubbish
$CINC whats the target for Friday close?
$CINC Starting a small position
$CINC Monday I'm out Apes
going to enjoy these gains
$CINC what happened?
$CINC LOADING UP HERE!
$CINC I bought the dip
$CINC my lotto for earnings