Cycurion, Inc. (CYCU)
NASDAQ: CYCU · Real-Time Price · USD
2.850
-0.030 (-1.04%)
Dec 26, 2025, 9:52 AM EST - Market open
Cycurion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 2.87 | 2.87 | 2.87 | 2.80 | - | -2.78% | 6,631 |
| Dec 24, 2025 | 3.07 | 3.08 | 2.70 | 2.88 | 2.88 | -5.88% | 175,938 |
| Dec 23, 2025 | 2.87 | 3.26 | 2.87 | 3.06 | 3.06 | 5.52% | 342,576 |
| Dec 22, 2025 | 2.99 | 3.05 | 2.82 | 2.90 | 2.90 | -3.33% | 132,787 |
| Dec 19, 2025 | 2.94 | 3.05 | 2.81 | 3.00 | 3.00 | 3.09% | 115,448 |
| Dec 18, 2025 | 2.99 | 3.01 | 2.80 | 2.91 | 2.91 | -3.00% | 124,113 |
| Dec 17, 2025 | 3.17 | 3.27 | 3.00 | 3.00 | 3.00 | -4.15% | 98,669 |
| Dec 16, 2025 | 3.27 | 3.50 | 3.00 | 3.13 | 3.13 | -6.57% | 129,036 |
| Dec 15, 2025 | 3.41 | 3.50 | 3.32 | 3.35 | 3.35 | -1.99% | 57,789 |
| Dec 12, 2025 | 3.56 | 3.66 | 3.42 | 3.42 | 3.42 | -2.26% | 95,741 |
| Dec 11, 2025 | 4.11 | 4.11 | 3.49 | 3.50 | 3.50 | -15.63% | 217,099 |
| Dec 10, 2025 | 4.22 | 4.22 | 3.93 | 4.15 | 4.15 | -3.00% | 152,419 |
| Dec 9, 2025 | 3.93 | 4.32 | 3.85 | 4.27 | 4.27 | 9.03% | 157,681 |
| Dec 8, 2025 | 4.12 | 4.12 | 3.73 | 3.92 | 3.92 | -3.88% | 107,411 |
| Dec 5, 2025 | 3.60 | 4.38 | 3.60 | 4.08 | 4.08 | 14.65% | 400,108 |
| Dec 4, 2025 | 3.71 | 3.76 | 3.47 | 3.56 | 3.56 | -3.74% | 118,511 |
| Dec 3, 2025 | 3.23 | 3.93 | 3.18 | 3.69 | 3.69 | 15.69% | 256,397 |
| Dec 2, 2025 | 3.42 | 3.42 | 3.09 | 3.19 | 3.19 | -6.58% | 154,490 |
| Dec 1, 2025 | 3.73 | 3.73 | 3.42 | 3.42 | 3.42 | -6.20% | 81,838 |
| Nov 28, 2025 | 3.80 | 3.80 | 3.64 | 3.64 | 3.64 | -4.03% | 93,570 |
| Nov 26, 2025 | 3.54 | 3.92 | 3.54 | 3.80 | 3.80 | 10.12% | 102,440 |
| Nov 25, 2025 | 3.97 | 3.97 | 3.44 | 3.45 | 3.45 | -13.32% | 162,468 |
| Nov 24, 2025 | 4.34 | 4.53 | 3.95 | 3.98 | 3.98 | -8.99% | 228,706 |
| Nov 21, 2025 | 4.48 | 4.67 | 4.13 | 4.37 | 4.37 | - | 216,179 |
| Nov 20, 2025 | 4.32 | 5.00 | 4.32 | 4.37 | 4.37 | 1.13% | 509,570 |
| Nov 19, 2025 | 4.09 | 4.99 | 4.09 | 4.32 | 4.32 | 5.26% | 664,425 |
| Nov 18, 2025 | 4.23 | 4.47 | 3.81 | 4.11 | 4.11 | -7.31% | 573,276 |
| Nov 17, 2025 | 5.35 | 5.48 | 4.18 | 4.43 | 4.43 | -28.64% | 1,607,153 |
| Nov 14, 2025 | 4.03 | 7.00 | 4.03 | 6.21 | 6.21 | 51.19% | 34,716,788 |
| Nov 13, 2025 | 3.06 | 4.87 | 3.05 | 4.11 | 4.11 | 31.01% | 11,494,544 |
| Nov 12, 2025 | 3.04 | 3.18 | 2.96 | 3.13 | 3.13 | -5.32% | 797,340 |
| Nov 11, 2025 | 3.14 | 3.54 | 2.98 | 3.31 | 3.31 | 27.65% | 24,179,486 |
| Nov 10, 2025 | 2.56 | 2.72 | 2.46 | 2.59 | 2.59 | 9.97% | 731,447 |
| Nov 7, 2025 | 2.27 | 2.46 | 2.11 | 2.36 | 2.36 | - | 257,512 |
| Nov 6, 2025 | 2.39 | 2.50 | 2.27 | 2.36 | 2.36 | -4.73% | 280,925 |
| Nov 5, 2025 | 3.17 | 3.19 | 2.43 | 2.48 | 2.48 | -9.70% | 4,269,921 |
| Nov 4, 2025 | 2.91 | 2.96 | 2.74 | 2.74 | 2.74 | -7.90% | 150,023 |
| Nov 3, 2025 | 3.27 | 3.28 | 2.85 | 2.98 | 2.98 | -11.43% | 247,389 |
| Oct 31, 2025 | 3.39 | 3.54 | 3.30 | 3.36 | 3.36 | -2.55% | 194,075 |
| Oct 30, 2025 | 3.81 | 3.96 | 3.36 | 3.45 | 3.45 | -17.02% | 318,247 |
| Oct 29, 2025 | 3.73 | 4.96 | 3.24 | 4.16 | 4.16 | 9.57% | 2,811,789 |
| Oct 28, 2025 | 3.88 | 4.18 | 3.75 | 3.79 | 3.79 | -2.77% | 369,773 |
| Oct 27, 2025 | 4.42 | 4.45 | 3.73 | 3.90 | 3.90 | -17.29% | 550,940 |
| Oct 24, 2025 | 4.72 | 5.01 | 4.63 | 4.72 | 4.72 | -3.26% | 371,327 |
| Oct 23, 2025 | 5.13 | 5.43 | 4.72 | 4.87 | 4.87 | -5.65% | 308,526 |
| Oct 22, 2025 | 5.64 | 5.71 | 4.84 | 5.17 | 5.17 | 3.36% | 416,422 |
| Oct 21, 2025 | 5.35 | 5.73 | 4.72 | 5.00 | 5.00 | -32.49% | 895,594 |
| Oct 20, 2025 | 7.72 | 7.84 | 7.37 | 7.40 | 7.40 | -10.60% | 646,665 |
| Oct 17, 2025 | 7.49 | 9.08 | 7.22 | 8.28 | 8.28 | 16.85% | 742,600 |
| Oct 16, 2025 | 9.73 | 11.03 | 6.93 | 7.09 | 7.09 | -7.90% | 3,052,099 |