Cycurion, Inc. Common Stock (CYCU) NASDAQ
1.09
+0.0401(+3.82%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.09
+0.0401(+3.82%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1.06 | 1.09 | 1.09 | 1.1 | 1 | 120,002 |
| April 01, 2026 | 1 | 1.05 | 1.05 | 1.14 | 0.95 | 416,578 |
| March 31, 2026 | 0.87 | 1.01 | 1.01 | 1.01 | 0.87 | 94,662 |
| March 30, 2026 | 1.01 | 0.87 | 0.87 | 1.03 | 0.77 | 366,568 |
| March 27, 2026 | 1.1 | 1.05 | 1.05 | 1.1 | 1.02 | 235,316 |
| March 26, 2026 | 1.16 | 1.16 | 1.16 | 1.25 | 1.13 | 164,863 |
| March 25, 2026 | 1.15 | 1.2 | 1.2 | 1.22 | 1.13 | 150,142 |
| March 24, 2026 | 1.16 | 1.15 | 1.15 | 1.18 | 1.11 | 122,816 |
| March 23, 2026 | 1.24 | 1.18 | 1.18 | 1.24 | 1.11 | 206,852 |
| March 20, 2026 | 1.22 | 1.23 | 1.23 | 1.28 | 1.17 | 380,733 |
| March 19, 2026 | 1.24 | 1.21 | 1.21 | 1.28 | 1.16 | 365,974 |
| March 18, 2026 | 1.24 | 1.24 | 1.24 | 1.27 | 1.19 | 523,280 |
| March 17, 2026 | 1.1 | 1.23 | 1.23 | 1.24 | 1.06 | 1.82M |
| March 16, 2026 | 1.34 | 1.03 | 1.03 | 1.44 | 0.95 | 13.79M |
| March 13, 2026 | 1.75 | 1.65 | 1.65 | 1.79 | 1.62 | 88,978 |
| March 12, 2026 | 1.69 | 1.73 | 1.73 | 1.79 | 1.67 | 101,184 |
| March 11, 2026 | 1.69 | 1.69 | 1.69 | 1.78 | 1.56 | 83,992 |
| March 10, 2026 | 1.6 | 1.72 | 1.72 | 1.75 | 1.56 | 109,118 |
| March 09, 2026 | 1.59 | 1.64 | 1.64 | 1.65 | 1.53 | 74,982 |
| March 06, 2026 | 1.65 | 1.62 | 1.62 | 1.65 | 1.56 | 57,800 |
| March 05, 2026 | 1.72 | 1.62 | 1.62 | 1.73 | 1.62 | 39,487 |
| March 04, 2026 | 1.61 | 1.71 | 1.71 | 1.71 | 1.59 | 71,933 |
| March 03, 2026 | 1.66 | 1.62 | 1.62 | 1.68 | 1.62 | 71,564 |
| March 02, 2026 | 1.7 | 1.7 | 1.7 | 1.79 | 1.67 | 61,500 |
| February 27, 2026 | 1.78 | 1.74 | 1.74 | 1.79 | 1.7 | 51,294 |
| February 26, 2026 | 1.83 | 1.78 | 1.78 | 1.84 | 1.75 | 89,700 |
| February 25, 2026 | 1.8 | 1.78 | 1.78 | 1.88 | 1.75 | 97,652 |
| February 24, 2026 | 1.66 | 1.78 | 1.78 | 1.8 | 1.61 | 128,468 |
| February 23, 2026 | 1.76 | 1.67 | 1.67 | 1.83 | 1.65 | 78,309 |
| February 20, 2026 | 1.75 | 1.76 | 0 | 1.91 | 1.7 | 104,498 |
| February 19, 2026 | 1.76 | 1.73 | 0 | 1.76 | 1.67 | 36,778 |
| February 18, 2026 | 1.7 | 1.75 | 0 | 1.79 | 1.68 | 52,249 |
| February 17, 2026 | 1.7 | 1.72 | 0 | 1.8 | 1.65 | 48,400 |
| February 13, 2026 | 1.79 | 1.69 | 0 | 1.85 | 1.65 | 96,037 |
| February 12, 2026 | 1.84 | 1.81 | 0 | 1.91 | 1.71 | 68,713 |
| February 11, 2026 | 1.94 | 1.86 | 0 | 2.01 | 1.8 | 236,176 |
| February 10, 2026 | 1.98 | 1.94 | 0 | 2.18 | 1.92 | 428,303 |
| February 09, 2026 | 1.97 | 1.94 | 0 | 2 | 1.89 | 84,445 |
| February 06, 2026 | 1.71 | 1.97 | 0 | 2 | 1.69 | 132,613 |
| February 05, 2026 | 1.86 | 1.71 | 0 | 1.99 | 1.62 | 188,400 |
| February 04, 2026 | 1.97 | 1.85 | 0 | 2.02 | 1.76 | 121,900 |
| February 03, 2026 | 2.1 | 2.03 | 0 | 2.3 | 1.95 | 372,100 |
| February 02, 2026 | 2.2 | 2.05 | 0 | 2.21 | 2 | 194,279 |
| January 30, 2026 | 2.32 | 2.2 | 0 | 2.32 | 2.18 | 47,814 |
| January 29, 2026 | 2.39 | 2.32 | 0 | 2.4 | 2.21 | 106,816 |
| January 28, 2026 | 2.44 | 2.32 | 0 | 2.44 | 2.3 | 79,447 |
| January 27, 2026 | 2.4 | 2.4 | 0 | 2.49 | 2.33 | 97,300 |
| January 26, 2026 | 2.46 | 2.43 | 0 | 2.65 | 2.37 | 259,343 |
| January 23, 2026 | 2.53 | 2.46 | 0 | 2.57 | 2.4 | 127,637 |
| January 22, 2026 | 2.62 | 2.55 | 0 | 2.64 | 2.29 | 382,708 |
| January 21, 2026 | 2.62 | 2.57 | 0 | 2.65 | 2.31 | 212,900 |
| January 20, 2026 | 2.7 | 2.6 | 0 | 2.91 | 2.51 | 243,396 |
| January 16, 2026 | 2.77 | 2.72 | 0 | 2.79 | 2.62 | 64,941 |
| January 15, 2026 | 2.67 | 2.69 | 0 | 2.8 | 2.55 | 152,545 |
| January 14, 2026 | 2.46 | 2.6 | 0 | 2.76 | 2.42 | 164,200 |
| January 13, 2026 | 2.79 | 2.53 | 0 | 2.83 | 2.38 | 185,390 |
| January 12, 2026 | 2.78 | 2.85 | 0 | 2.86 | 2.68 | 84,501 |
| January 09, 2026 | 2.92 | 2.88 | 0 | 2.96 | 2.82 | 76,742 |
| January 08, 2026 | 2.9 | 2.86 | 0 | 3 | 2.85 | 73,585 |
| January 07, 2026 | 3 | 2.92 | 0 | 3.05 | 2.92 | 80,382 |