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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 29, 2025	0.21	0.2	0.2	0.22	0.19	21.02M
August 28, 2025	0.28	0.26	0.26	0.28	0.25	14.07M
August 27, 2025	0.28	0.28	0.28	0.28	0.27	6.56M
August 26, 2025	0.28	0.28	0.28	0.29	0.28	12.23M
August 25, 2025	0.29	0.28	0.28	0.3	0.28	28.1M
August 22, 2025	0.38	0.32	0.32	0.41	0.31	336.1M
August 21, 2025	0.29	0.26	0.26	0.3	0.24	21.79M
August 20, 2025	0.28	0.28	0.28	0.29	0.27	12.53M
August 19, 2025	0.3	0.28	0.28	0.3	0.28	7.15M
August 18, 2025	0.3	0.31	0.31	0.32	0.29	13.21M
August 15, 2025	0.28	0.28	0.28	0.3	0.27	16.96M
August 14, 2025	0.34	0.28	0.28	0.34	0.27	8.33M
August 13, 2025	0.39	0.39	0.39	0.39	0.36	2.62M
August 12, 2025	0.35	0.4	0.4	0.41	0.35	15.21M
August 11, 2025	0.35	0.35	0.35	0.37	0.34	2.09M
August 08, 2025	0.37	0.36	0.36	0.39	0.36	3.13M
August 07, 2025	0.36	0.36	0.36	0.39	0.35	5.71M
August 06, 2025	0.35	0.34	0.34	0.35	0.34	884,619
August 05, 2025	0.36	0.35	0.35	0.37	0.34	1.44M
August 04, 2025	0.37	0.36	0.36	0.37	0.34	1.14M
August 01, 2025	0.36	0.35	0.35	0.37	0.35	890,826
July 31, 2025	0.38	0.36	0.36	0.38	0.36	1.27M
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

Cycurion, Inc. Common Stock (CYCU) NASDAQ