Cycurion, Inc. Common Stock (CYCU) NASDAQ

0.36

+0.0085(+2.45%)

Updated at June 30 01:01PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 27, 2025	0.37	0.35	0.35	0.37	0.34	1.52M
June 26, 2025	0.37	0.36	0.36	0.37	0.36	1.33M
June 25, 2025	0.4	0.36	0.36	0.4	0.36	2.35M
June 24, 2025	0.35	0.4	0.4	0.41	0.35	1.88M
June 23, 2025	0.35	0.35	0.35	0.36	0.35	711,700
June 20, 2025	0.38	0.36	0.36	0.38	0.36	1.02M
June 18, 2025	0.39	0.38	0.38	0.4	0.37	1.89M
June 17, 2025	0.4	0.4	0.4	0.4	0.39	820,379
June 16, 2025	0.39	0.39	0.39	0.42	0.39	1.69M
June 13, 2025	0.39	0.38	0.38	0.39	0.37	1.1M
June 12, 2025	0.42	0.4	0.4	0.42	0.4	1.72M
June 11, 2025	0.4	0.43	0.43	0.43	0.39	2.68M
June 10, 2025	0.41	0.4	0.4	0.41	0.38	1.57M
June 09, 2025	0.41	0.41	0.41	0.42	0.39	1.26M
June 06, 2025	0.43	0.41	0.41	0.46	0.39	4.41M
June 05, 2025	0.42	0.48	0.48	0.51	0.41	5.5M
June 04, 2025	0.39	0.42	0.42	0.42	0.38	769,000
June 03, 2025	0.42	0.39	0.39	0.42	0.26	1.47M
June 02, 2025	0.43	0.42	0.42	0.44	0.41	682,942
May 30, 2025	0.42	0.43	0.43	0.44	0.41	1.45M
May 29, 2025	0.46	0.44	0.44	0.49	0.44	1.1M
May 28, 2025	0.43	0.45	0.45	0.47	0.43	1.2M
May 27, 2025	0.44	0.43	0.43	0.45	0.43	1.31M
May 23, 2025	0.46	0.43	0.43	0.47	0.42	1.89M
May 22, 2025	0.48	0.46	0.46	0.49	0.46	1.04M
May 21, 2025	0.51	0.48	0.49	0.52	0.48	1.12M
May 20, 2025	0.48	0.5	0.5	0.52	0.47	2.53M
May 19, 2025	0.46	0.48	0.48	0.48	0.45	797,500
May 16, 2025	0.47	0.48	0.48	0.5	0.45	3.13M
May 15, 2025	0.45	0.44	0.44	0.47	0.44	903,714
May 14, 2025	0.47	0.48	0.48	0.48	0.46	1.31M
May 13, 2025	0.5	0.48	0.48	0.51	0.45	13.89M
May 12, 2025	0.48	0.48	0.48	0.49	0.46	1.33M
May 09, 2025	0.45	0.46	0.46	0.47	0.44	1.49M
May 08, 2025	0.42	0.44	0.44	0.44	0.41	1.19M
May 07, 2025	0.45	0.43	0.43	0.45	0.42	981,921
May 06, 2025	0.46	0.45	0.45	0.46	0.45	522,728
May 05, 2025	0.46	0.46	0.46	0.47	0.45	674,649
May 02, 2025	0.44	0.46	0.46	0.47	0.44	839,900
May 01, 2025	0.45	0.44	0.44	0.46	0.44	1.1M
April 30, 2025	0.45	0.44	0.44	0.46	0.44	1.44M
April 29, 2025	0.48	0.43	0.43	0.49	0.43	4.25M
April 28, 2025	0.47	0.46	0.46	0.47	0.43	1.3M
April 25, 2025	0.48	0.47	0.47	0.49	0.45	676,424
April 24, 2025	0.48	0.48	0.48	0.5	0.47	765,300
April 23, 2025	0.47	0.48	0.48	0.5	0.47	1.12M
April 22, 2025	0.45	0.46	0.46	0.48	0.43	1.59M
April 21, 2025	0.45	0.44	0.44	0.46	0.42	1.52M
April 17, 2025	0.52	0.43	0.43	0.53	0.43	15.8M
April 16, 2025	0.45	0.42	0.42	0.45	0.42	1.78M
April 15, 2025	0.49	0.48	0.48	0.51	0.45	1.23M
April 14, 2025	0.48	0.51	0.51	0.53	0.48	1.61M
April 11, 2025	0.5	0.5	0.5	0.52	0.48	1.1M
April 10, 2025	0.47	0.52	0.52	0.53	0.47	1.44M
April 09, 2025	0.46	0.49	0.49	0.51	0.44	4.69M
April 08, 2025	0.62	0.5	0.5	0.72	0.47	137.6M
April 07, 2025	0.46	0.44	0.44	0.47	0.42	1.09M
April 04, 2025	0.48	0.49	0.49	0.52	0.47	1.24M
April 03, 2025	0.47	0.51	0.51	0.55	0.47	1.39M
April 02, 2025	0.54	0.5	0.5	0.6	0.5	9.73M