Cyngn Inc (CYN) Historical Stock Data
4.87 ↓0.12 (-2.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CYN is up 0.52% 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 4.92 | 4.87 | ↓$0.05 (-1.02%) | 4.76 | 4.99 | 12.99K |
| 2025-05-29 | 5.04 | 4.99 | ↓$0.05 (-0.99%) | 4.89 | 5.05 | 39.29K |
| 2025-05-28 | 4.63 | 4.99 | ↑$0.36 (7.78%) | 4.63 | 4.99 | 57.85K |
| 2025-05-27 | 4.50 | 4.66 | ↑$0.16 (3.56%) | 4.44 | 4.71 | 39.33K |
| 2025-05-23 | 4.28 | 4.49 | ↑$0.21 (4.91%) | 4.25 | 4.49 | 26.48K |
| 2025-05-22 | 4.32 | 4.41 | ↑$0.09 (2.08%) | 4.24 | 4.44 | 20.63K |
| 2025-05-21 | 4.32 | 4.24 | ↓$0.08 (-1.85%) | 4.24 | 4.49 | 37.05K |
| 2025-05-20 | 4.30 | 4.32 | ↑$0.02 (0.47%) | 4.27 | 4.51 | 50.36K |
| 2025-05-19 | 4.59 | 4.40 | ↓$0.19 (-4.14%) | 4.06 | 4.74 | 89.05K |
| 2025-05-16 | 4.61 | 4.73 | ↑$0.12 (2.60%) | 4.55 | 4.75 | 28.65K |
| 2025-05-15 | 4.78 | 4.69 | ↓$0.09 (-1.88%) | 4.44 | 4.78 | 24.17K |
| 2025-05-14 | 4.80 | 4.69 | ↓$0.11 (-2.29%) | 4.69 | 4.83 | 29.27K |
| 2025-05-13 | 4.75 | 4.75 | ↑$0.00 (0.00%) | 4.61 | 4.80 | 53.94K |
| 2025-05-12 | 4.31 | 4.70 | ↑$0.39 (9.05%) | 4.13 | 4.76 | 67.67K |
| 2025-05-09 | 4.21 | 4.13 | ↓$0.08 (-1.90%) | 4.08 | 4.44 | 47.46K |
| 2025-05-08 | 4.48 | 4.36 | ↓$0.12 (-2.68%) | 3.82 | 4.48 | 207.73K |
| 2025-05-07 | 5.30 | 5.25 | ↓$0.05 (-0.94%) | 5.15 | 5.49 | 31.86K |
| 2025-05-06 | 5.20 | 5.30 | ↑$0.10 (1.92%) | 5.05 | 5.34 | 28.25K |
| 2025-05-05 | 5.16 | 5.25 | ↑$0.09 (1.71%) | 5.15 | 5.39 | 47.63K |
| 2025-05-02 | 5.17 | 5.07 | ↓$0.10 (-1.93%) | 4.82 | 5.43 | 97.48K |
| 2025-05-01 | 4.59 | 5.07 | ↑$0.48 (10.46%) | 4.59 | 5.15 | 76.86K |
| 2025-04-30 | 4.40 | 4.50 | ↑$0.10 (2.27%) | 4.12 | 4.51 | 39.99K |
| 2025-04-29 | 4.81 | 4.47 | ↓$0.34 (-7.00%) | 4.34 | 4.95 | 18.54K |
| 2025-04-28 | 4.71 | 4.48 | ↓$0.23 (-4.88%) | 4.40 | 4.71 | 22.27K |
| 2025-04-25 | 4.81 | 4.71 | ↓$0.10 (-2.08%) | 4.61 | 4.85 | 32.39K |
| 2025-04-24 | 4.71 | 4.88 | ↑$0.17 (3.61%) | 4.67 | 4.97 | 20.28K |
| 2025-04-23 | 5.03 | 4.81 | ↓$0.22 (-4.37%) | 4.81 | 5.05 | 41.21K |
| 2025-04-22 | 4.73 | 4.76 | ↑$0.03 (0.63%) | 4.58 | 4.94 | 38.15K |
| 2025-04-21 | 4.61 | 4.73 | ↑$0.12 (2.60%) | 4.31 | 4.73 | 35.08K |
| 2025-04-17 | 4.52 | 4.51 | ↓$0.01 (-0.22%) | 4.38 | 4.54 | 33.67K |
Create an account or log in to view more rows.
$CYN this market love evrry dips let’s see
$CYN bought more
$CYN has just been halted from trading due to volatility.
$CYN has just been halted from trading.
$CYN upupup!
$CYN all’s I know is buy and hold… no expectations
$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 due to volatility.