Cyngn Inc. - Common stock (CYN)

Historical Prices For Cyngn Inc. - Common stock (CYN)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	4.30	4.94	4.26	4.76	41,244	4.76
4/01/2025	4.47	4.50	4.22	4.41	23,238	4.41
3/31/2025	4.51	4.54	4.27	4.53	46,968	4.53
3/28/2025	4.77	4.99	4.40	4.51	48,667	4.51
3/27/2025	4.77	4.93	4.69	4.92	30,500	4.92
3/26/2025	5.00	5.58	4.67	4.83	139,715	4.83
3/25/2025	4.90	5.19	4.82	4.99	58,126	4.99
3/24/2025	4.85	5.70	4.58	4.98	159,588	4.98
3/21/2025	4.52	4.79	4.36	4.56	52,593	4.56
3/20/2025	4.70	5.00	4.57	4.64	35,762	4.64
3/19/2025	4.80	5.11	4.70	4.83	93,275	4.83
3/18/2025	4.48	5.08	4.20	4.80	76,999	4.80
3/17/2025	4.60	4.63	4.26	4.49	56,695	4.49
3/14/2025	4.99	5.11	4.49	4.65	127,070	4.65
3/13/2025	4.37	5.00	4.18	4.88	163,005	4.88
3/12/2025	3.80	4.50	3.62	4.38	290,423	4.38
3/11/2025	4.51	4.51	3.78	3.83	538,454	3.83
3/10/2025	4.76	4.80	4.21	4.29	311,374	4.29
3/07/2025	5.70	5.80	4.70	4.90	252,965	4.90
3/06/2025	6.00	6.16	5.60	5.71	176,381	5.71
3/05/2025	6.62	6.82	6.24	6.41	187,046	6.41
3/04/2025	6.03	6.84	5.86	6.69	138,122	6.69
3/03/2025	6.83	7.32	6.25	6.27	129,702	6.27
2/28/2025	5.88	7.60	5.63	6.83	570,195	6.83
2/27/2025	6.75	7.19	5.86	5.97	320,774	5.97
2/26/2025	6.00	6.78	6.00	6.59	261,333	6.59
2/25/2025	6.60	6.80	6.00	6.04	265,205	6.04
2/24/2025	7.38	7.62	6.67	6.76	353,338	6.76
2/21/2025	6.97	9.69	6.70	7.76	1,700,051	7.76
2/20/2025	7.49	7.50	6.90	7.07	399,988	7.07
2/19/2025	8.27	9.03	7.35	7.53	875,191	7.53
2/18/2025	11.17	11.25	8.55	8.88	797,035	8.88
2/14/2025	0.11	0.12	0.09	0.09	163,845,336	13.86
2/13/2025	0.12	0.14	0.10	0.10	173,584,745	15.75
2/12/2025	0.15	0.20	0.12	0.15	321,971,347	22.50
2/11/2025	0.25	0.29	0.13	0.16	919,919,769	24.45
2/10/2025	0.09	0.20	0.08	0.18	2,066,201,310	27.70
2/07/2025	0.06	0.07	0.06	0.06	136,017,954	9.03
2/06/2025	0.09	0.09	0.08	0.08	176,134,640	12.69
2/05/2025	0.09	0.10	0.08	0.08	446,232,391	12.30
2/04/2025	0.11	0.11	0.07	0.07	131,299,964	10.65
2/03/2025	0.14	0.15	0.12	0.12	74,175,601	17.54
1/31/2025	0.29	0.29	0.24	0.27	27,821,839	40.50
1/30/2025	0.36	0.37	0.30	0.33	6,709,381	49.99
1/29/2025	0.41	0.42	0.36	0.37	4,655,387	55.73
1/28/2025	0.46	0.46	0.41	0.42	3,029,721	63.16
1/27/2025	0.49	0.49	0.43	0.44	3,323,937	66.00
1/24/2025	0.51	0.55	0.51	0.52	1,656,307	77.98
1/23/2025	0.53	0.56	0.50	0.53	2,585,815	78.75
1/22/2025	0.56	0.57	0.53	0.55	2,518,571	82.52
1/21/2025	0.56	0.57	0.55	0.56	2,403,304	84.21
1/17/2025	0.63	0.63	0.55	0.56	2,469,582	83.33
1/16/2025	0.61	0.63	0.58	0.61	3,173,167	91.88
1/15/2025	0.58	0.63	0.55	0.61	6,709,456	91.20
1/14/2025	0.48	0.67	0.45	0.63	23,654,529	93.93
1/13/2025	0.52	0.54	0.45	0.46	4,535,848	69.02
1/10/2025	0.58	0.60	0.54	0.55	3,877,130	82.64
1/08/2025	0.66	0.66	0.57	0.60	5,707,334	90.19
1/07/2025	0.78	0.79	0.66	0.70	5,796,758	104.66
1/06/2025	0.72	0.82	0.70	0.77	10,032,044	115.58
1/03/2025	0.82	0.82	0.72	0.74	7,465,788	111.25