Cyngn Inc. CYN
0.27 USD 0.00 (+1.85%)
Regular-session close
0.26 -0.01 -2.56%
After hours · Nov 13, 7:41 PM ET
0.26 Day range 0.27
0.251 52-week range 4.00
- YTD
- -88.66%
- 1 year
- -92.60%
CYN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | +0.01 | +1.89% | 176,471 |
| Nov 12, 2026 | 0.27 | 0.30 | 0.26 | 0.27 | +0.01 | +5.58% | 686,400 |
| Nov 11, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | -0.01 | -1.95% | 193,200 |
| Nov 10, 2026 | 0.27 | 0.29 | 0.25 | 0.26 | -0.03 | -10.49% | 184,900 |
| Nov 9, 2026 | 0.27 | 0.29 | 0.26 | 0.29 | +0.02 | +7.52% | 250,900 |
| Nov 6, 2026 | 0.28 | 0.28 | 0.25 | 0.27 | 0.00 | -1.48% | 297,200 |
| Nov 5, 2026 | 0.34 | 0.34 | 0.27 | 0.27 | -0.06 | -19.16% | 391,400 |
| Nov 4, 2026 | 0.33 | 0.34 | 0.32 | 0.33 | 0.00 | +1.21% | 158,000 |
| Nov 3, 2026 | 0.33 | 0.34 | 0.32 | 0.33 | 0.00 | +1.23% | 145,700 |
| Nov 2, 2026 | 0.35 | 0.36 | 0.33 | 0.33 | -0.02 | -5.78% | 74,800 |
| Oct 30, 2026 | 0.37 | 0.37 | 0.34 | 0.35 | -0.02 | -5.46% | 123,300 |
| Oct 29, 2026 | 0.40 | 0.40 | 0.36 | 0.37 | -0.03 | -6.87% | 128,900 |
| Oct 28, 2026 | 0.41 | 0.41 | 0.38 | 0.39 | -0.02 | -5.07% | 180,700 |
| Oct 27, 2026 | 0.38 | 0.44 | 0.38 | 0.41 | +0.03 | +6.98% | 190,600 |
| Oct 26, 2026 | 0.39 | 0.39 | 0.35 | 0.39 | -0.01 | -2.03% | 297,200 |
| Oct 23, 2026 | 0.40 | 0.41 | 0.38 | 0.40 | -0.02 | -4.13% | 248,100 |
| Oct 22, 2026 | 0.42 | 0.42 | 0.40 | 0.41 | -0.01 | -1.90% | 87,100 |
| Oct 21, 2026 | 0.42 | 0.43 | 0.40 | 0.42 | +0.01 | +1.20% | 101,200 |
| Oct 20, 2026 | 0.42 | 0.42 | 0.39 | 0.42 | 0.00 | +0.73% | 231,000 |
| Oct 19, 2026 | 0.44 | 0.45 | 0.40 | 0.41 | -0.03 | -6.58% | 180,900 |
| Oct 16, 2026 | 0.48 | 0.49 | 0.44 | 0.44 | -0.04 | -8.32% | 119,700 |
| Oct 15, 2026 | 0.44 | 0.50 | 0.44 | 0.48 | +0.04 | +8.82% | 220,300 |
| Oct 14, 2026 | 0.47 | 0.49 | 0.44 | 0.44 | -0.04 | -8.11% | 160,900 |
| Oct 13, 2026 | 0.50 | 0.50 | 0.46 | 0.48 | 0.00 | +0.42% | 145,100 |
| Oct 12, 2026 | 0.52 | 0.54 | 0.48 | 0.48 | -0.05 | -8.76% | 285,400 |
| Oct 9, 2026 | 0.56 | 0.56 | 0.51 | 0.53 | -0.03 | -4.89% | 338,800 |
| Oct 8, 2026 | 0.60 | 0.61 | 0.55 | 0.55 | -0.06 | -9.21% | 233,500 |
| Oct 7, 2026 | 0.61 | 0.62 | 0.59 | 0.61 | 0.00 | -0.65% | 145,400 |
| Oct 6, 2026 | 0.66 | 0.66 | 0.60 | 0.61 | -0.03 | -3.92% | 172,300 |
| Oct 5, 2026 | 0.68 | 0.70 | 0.64 | 0.64 | -0.04 | -5.91% | 195,900 |
| Oct 2, 2026 | 0.70 | 0.71 | 0.66 | 0.68 | -0.02 | -3.29% | 154,700 |
| Oct 1, 2026 | 0.76 | 0.77 | 0.69 | 0.70 | -0.05 | -6.67% | 277,100 |
| Sep 30, 2026 | 0.71 | 0.76 | 0.70 | 0.75 | +0.04 | +5.19% | 285,400 |
| Sep 29, 2026 | 0.67 | 0.76 | 0.66 | 0.71 | +0.05 | +8.36% | 692,400 |
| Sep 28, 2026 | 0.70 | 0.71 | 0.64 | 0.66 | -0.03 | -4.64% | 213,900 |
| Sep 25, 2026 | 0.71 | 0.71 | 0.68 | 0.69 | -0.02 | -3.09% | 126,300 |
| Sep 24, 2026 | 0.75 | 0.76 | 0.70 | 0.71 | -0.06 | -7.53% | 154,000 |
| Sep 23, 2026 | 0.78 | 0.78 | 0.75 | 0.77 | -0.01 | -0.90% | 70,700 |
| Sep 22, 2026 | 0.76 | 0.80 | 0.75 | 0.78 | +0.02 | +2.24% | 125,400 |
| Sep 21, 2026 | 0.78 | 0.80 | 0.74 | 0.76 | +0.01 | +0.66% | 176,600 |
| Sep 18, 2026 | 0.73 | 0.76 | 0.73 | 0.76 | +0.03 | +3.57% | 178,000 |
| Sep 17, 2026 | 0.74 | 0.75 | 0.72 | 0.73 | +0.01 | +0.97% | 133,100 |
| Sep 16, 2026 | 0.81 | 0.81 | 0.71 | 0.72 | -0.08 | -9.52% | 338,900 |
| Sep 15, 2026 | 0.78 | 0.82 | 0.71 | 0.80 | +0.04 | +5.28% | 382,300 |
| Sep 14, 2026 | 0.78 | 0.79 | 0.76 | 0.76 | -0.04 | -4.65% | 115,600 |
| Sep 11, 2026 | 0.80 | 0.81 | 0.78 | 0.80 | -0.01 | -1.36% | 106,000 |
| Sep 10, 2026 | 0.86 | 0.86 | 0.80 | 0.81 | -0.02 | -2.89% | 164,600 |
| Sep 9, 2026 | 0.89 | 0.90 | 0.81 | 0.83 | -0.05 | -6.00% | 318,800 |
| Sep 8, 2026 | 0.88 | 0.96 | 0.88 | 0.88 | -0.02 | -1.67% | 306,200 |
| Sep 4, 2026 | 0.98 | 0.98 | 0.88 | 0.90 | -0.08 | -8.37% | 480,300 |
| Sep 3, 2026 | 0.98 | 1.00 | 0.97 | 0.98 | +0.01 | +1.03% | 67,000 |
| Sep 2, 2026 | 0.99 | 1.00 | 0.97 | 0.97 | -0.02 | -2.41% | 122,400 |
| Sep 1, 2026 | 1.05 | 1.05 | 0.99 | 0.99 | -0.06 | -5.33% | 153,700 |
| Aug 31, 2026 | 1.04 | 1.06 | 1.03 | 1.05 | +0.01 | +0.96% | 83,000 |
| Aug 28, 2026 | 1.10 | 1.10 | 1.04 | 1.04 | -0.06 | -5.45% | 91,800 |
| Aug 27, 2026 | 1.06 | 1.12 | 1.05 | 1.10 | +0.04 | +3.77% | 90,600 |
| Aug 26, 2026 | 1.07 | 1.07 | 1.03 | 1.06 | 0.00 | 0.00% | 89,900 |
| Aug 25, 2026 | 1.07 | 1.08 | 1.03 | 1.06 | 0.00 | 0.00% | 138,800 |
| Aug 24, 2026 | 1.10 | 1.10 | 1.05 | 1.06 | -0.03 | -2.75% | 98,100 |
| Aug 21, 2026 | 1.07 | 1.12 | 1.05 | 1.09 | +0.02 | +1.87% | 163,800 |
| Aug 20, 2026 | 1.04 | 1.08 | 1.04 | 1.07 | +0.01 | +0.94% | 124,900 |
| Aug 19, 2026 | 1.06 | 1.08 | 1.03 | 1.06 | 0.00 | 0.00% | 190,400 |
| Aug 18, 2026 | 1.06 | 1.08 | 1.04 | 1.06 | 0.00 | 0.00% | 93,500 |
| Aug 17, 2026 | 1.07 | 1.10 | 1.04 | 1.06 | -0.05 | -4.50% | 153,000 |
| Aug 14, 2026 | 1.07 | 1.13 | 1.06 | 1.11 | +0.04 | +3.74% | 194,700 |
65 days, newest first. Daily bars as drawn on the CYN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.