Cycurion, Inc. Common Stock - CYCU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 30, 2025	0.37	0.37	0.37	0.38	0.36	647,803
July 29, 2025	0.39	0.37	0.37	0.39	0.37	1M
July 28, 2025	0.4	0.38	0.38	0.4	0.38	1.34M
July 25, 2025	0.4	0.39	0.39	0.4	0.38	1.12M
July 24, 2025	0.39	0.39	0.39	0.42	0.39	1.46M
July 23, 2025	0.39	0.39	0.39	0.4	0.38	1.47M
July 22, 2025	0.39	0.4	0.4	0.4	0.38	920,974
July 21, 2025	0.39	0.38	0.38	0.4	0.38	2.11M
July 18, 2025	0.39	0.38	0.38	0.4	0.38	1.93M
July 17, 2025	0.36	0.4	0.4	0.43	0.35	8.66M
July 16, 2025	0.37	0.36	0.36	0.37	0.35	2.46M
July 15, 2025	0.37	0.35	0.35	0.4	0.35	5.05M
July 14, 2025	0.39	0.38	0.38	0.4	0.37	1.81M
July 11, 2025	0.39	0.38	0.38	0.4	0.38	2.58M
July 10, 2025	0.39	0.4	0.4	0.49	0.38	20.18M
July 09, 2025	0.4	0.38	0.38	0.42	0.38	3.11M
July 08, 2025	0.38	0.39	0.39	0.4	0.37	2.36M
July 07, 2025	0.36	0.37	0.37	0.37	0.36	1.12M
July 03, 2025	0.36	0.36	0.36	0.36	0.36	1.21M
July 02, 2025	0.36	0.36	0.36	0.37	0.35	8.45M
July 01, 2025	0.37	0.36	0.36	0.37	0.35	1.42M
June 30, 2025	0.35	0.35	0.35	0.37	0.35	1.09M
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

Cycurion, Inc. Common Stock (CYCU) NASDAQ