ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.36
0.00%
US Tech 100
18,120.00
-0.03%
S&P 500
5,283.40
0.11%
US Dollar vs CAD
1.36783
0.36%
Bitcoin
68,957.88
0.23%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. CYNGN Inc (CYN)

  7. CYNGN Inc (CYN) Historical

CYN CYNGN Inc

0.0967
-0.0078 (-7.46%)
Pre Market
Last Updated: 07:05:45
Delayed by 15 minutes

CYN Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 03 2024 0.1045 0.0143 15.85% 0.0884 0.1049 0.086 20,474,057
May 31 2024 0.0902 -0.0127 -12.34% 0.10 0.1008 0.0829 18,741,845
May 30 2024 0.1029 -0.0061 -5.60% 0.105 0.108 0.1004 7,230,442
May 29 2024 0.109 -0.001 -0.91% 0.1104 0.12 0.1032 10,103,727
May 28 2024 0.11 -0.0067 -5.74% 0.1181 0.1199 0.1081 6,295,427
May 24 2024 0.1167 -0.0078 -6.27% 0.125 0.13 0.114 13,536,634
May 23 2024 0.1245 -0.0026 -2.05% 0.1183 0.16 0.122 31,784,901
May 22 2024 0.1271 0.0024 1.92% 0.112 0.1298 0.1101 12,681,690
May 21 2024 0.1247 -0.007 -5.32% 0.1153 0.1284 0.1136 14,643,266
May 20 2024 0.1317 0.0149 12.76% 0.122 0.1388 0.1101 34,143,800
May 17 2024 0.1168 -0.0092 -7.30% 0.1515 0.1649 0.095 107,928,272
May 16 2024 0.126 0.0402 46.85% 0.14 0.18 0.118 350,491,571
May 15 2024 0.0858 0.0127 17.37% 0.0837 0.0876 0.0733 28,382,594
May 14 2024 0.0731 0.003 4.28% 0.08 0.0825 0.0672 17,389,174
May 13 2024 0.0701 -0.0055 -7.28% 0.075 0.0769 0.0677 9,449,852
May 10 2024 0.0756 -0.0117 -13.40% 0.086 0.0886 0.0721 14,025,729
May 09 2024 0.0873 -0.0163 -15.73% 0.0994 0.10 0.0851 11,379,668
May 08 2024 0.1036 -0.0007 -0.67% 0.1045 0.105 0.102 8,812,364
May 07 2024 0.1043 -0.0002 -0.19% 0.105 0.1055 0.1019 4,276,212
May 06 2024 0.1045 0.0019 1.85% 0.1042 0.1061 0.1026 5,340,492
May 03 2024 0.1026 -0.0057 -5.26% 0.107 0.1096 0.1013 8,297,344
May 02 2024 0.1083 -0.0035 -3.13% 0.1104 0.1118 0.106 6,776,767
May 01 2024 0.1118 0.0004 0.36% 0.1107 0.1139 0.108 6,179,098
Apr 30 2024 0.1114 -0.005 -4.30% 0.1116 0.1145 0.11 7,473,918
Apr 29 2024 0.1164 0.0066 6.01% 0.107 0.118 0.105 12,680,290
Apr 26 2024 0.1098 0.0016 1.48% 0.1065 0.111 0.105 13,821,740
Apr 25 2024 0.1082 0.0016 1.50% 0.103 0.1135 0.101 22,509,519
Apr 24 2024 0.1066 -0.0074 -6.49% 0.11 0.1113 0.1011 51,176,652
Apr 23 2024 0.114 -0.007 -5.79% 0.2241 0.2588 0.10295 324,924,784
Apr 22 2024 0.121 0.0129 11.93% 0.1131 0.125 0.1104 3,180,822
Apr 19 2024 0.1081 -0.0001 -0.09% 0.11 0.1129 0.105 1,613,212
Apr 18 2024 0.1082 0.006 5.87% 0.112 0.1124 0.105 2,301,320
Apr 17 2024 0.1022 0.0015 1.49% 0.1011 0.11 0.10 2,460,041
Apr 16 2024 0.1007 -0.0126 -11.12% 0.117 0.117 0.10 6,279,159
Apr 15 2024 0.1133 -0.0315 -21.75% 0.1289 0.13 0.11 5,298,691
Apr 12 2024 0.1448 -0.0102 -6.58% 0.1565 0.16 0.14 2,860,690
Apr 11 2024 0.155 -0.0017 -1.08% 0.155 0.1569 0.1507 845,008
Apr 10 2024 0.1567 0.0029 1.89% 0.1609 0.165 0.148 1,245,775
Apr 09 2024 0.1538 -0.0032 -2.04% 0.155 0.1569 0.1483 2,541,064
Apr 08 2024 0.157 0.001 0.64% 0.1585 0.1696 0.15 833,177
Apr 05 2024 0.156 -0.0136 -8.02% 0.1648 0.1648 0.155 1,409,673
Apr 04 2024 0.1696 0.0076 4.69% 0.16 0.1965 0.1501 4,467,683
Apr 03 2024 0.162 -0.0042 -2.53% 0.1617 0.1695 0.155 1,064,460
Apr 02 2024 0.1662 -0.0037 -2.18% 0.17 0.17 0.157 1,345,418
Apr 01 2024 0.1699 0.0037 2.23% 0.1701 0.1735 0.165 999,314
Mar 28 2024 0.1662 -0.0063 -3.65% 0.1698 0.175 0.165 1,531,127
Mar 27 2024 0.1725 0.015 9.52% 0.1534 0.173 0.153 2,445,352
Mar 26 2024 0.1575 -0.0004 -0.25% 0.16 0.16 0.1521 1,992,612
Mar 25 2024 0.1579 0.0078 5.20% 0.1547 0.159 0.1485 1,468,258
Mar 22 2024 0.1501 -0.0124 -7.63% 0.16 0.162 0.145 3,737,590
Mar 21 2024 0.1625 0.0025 1.56% 0.1595 0.1658 0.157 4,019,880
Mar 20 2024 0.16 -0.005 -3.03% 0.17 0.1747 0.1561 5,101,599
Mar 19 2024 0.165 0.0063 3.97% 0.165 0.21 0.1642 20,591,578
Mar 18 2024 0.1587 -0.0013 -0.81% 0.167 0.169 0.1581 2,079,820
Mar 15 2024 0.16 0.0021 1.33% 0.1666 0.1748 0.16 2,345,952
Mar 14 2024 0.1579 -0.0099 -5.90% 0.179 0.179 0.1579 2,882,854
Mar 13 2024 0.1678 0.0038 2.32% 0.1694 0.177 0.166 1,925,271
Mar 12 2024 0.164 -0.023 -12.30% 0.183 0.1838 0.164 4,678,643
Mar 11 2024 0.187 0.003 1.63% 0.1829 0.1997 0.1779 3,219,294
Mar 08 2024 0.184 0.004 2.22% 0.175 0.186 0.1723 2,307,890
Mar 07 2024 0.18 -0.028 -13.46% 0.1721 0.1868 0.164 5,595,308
Mar 06 2024 0.208 0.008 4.00% 0.2099 0.2155 0.195 8,862,094

Your Recent History

NASDAQ
CYN
CYNGN
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved