Cycurion, Inc. (CYCU)
NASDAQ: CYCU · Real-Time Price · USD
0.4730
-0.0070 (-1.46%)
At close: Apr 25, 2025, 4:00 PM
0.4700
-0.0030 (-0.63%)
After-hours: Apr 25, 2025, 7:24 PM EDT

Cycurion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20250.480.490.450.470.47-1.46%699,888
Apr 24, 20250.480.500.470.480.48-0.68%765,269
Apr 23, 20250.470.500.470.480.484.77%1,119,169
Apr 22, 20250.450.480.430.460.464.94%1,594,604
Apr 21, 20250.450.460.420.440.442.23%1,574,122
Apr 17, 20250.520.530.430.430.433.34%15,802,855
Apr 16, 20250.450.450.420.420.42-12.80%1,775,512
Apr 15, 20250.490.510.450.480.48-6.08%1,229,438
Apr 14, 20250.480.530.480.510.512.54%1,607,258
Apr 11, 20250.500.520.480.500.50-4.36%1,347,960
Apr 10, 20250.470.530.470.520.525.73%1,439,056
Apr 9, 20250.460.510.440.490.49-1.96%4,685,706
Apr 8, 20250.620.720.470.500.5012.34%137,595,347
Apr 7, 20250.460.470.420.440.44-9.20%1,089,474
Apr 4, 20250.480.520.470.490.49-3.01%1,244,401
Apr 3, 20250.470.550.470.510.510.56%1,391,373
Apr 2, 20250.540.600.500.500.500.50%9,734,913
Apr 1, 20250.500.520.480.500.50-0.02%1,971,933
Mar 31, 20250.490.500.460.500.50-0.18%1,528,603
Mar 28, 20250.550.560.480.500.50-10.39%1,389,277
Mar 27, 20250.550.590.550.560.56-0.18%1,073,915
Mar 26, 20250.610.610.540.560.56-8.44%2,141,447
Mar 25, 20250.660.680.600.610.61-7.04%2,358,019
Mar 24, 20250.700.710.640.660.66-3.42%1,966,045
Mar 21, 20250.690.750.660.680.68-6.68%3,231,413
Mar 20, 20250.660.780.630.730.7318.78%11,956,530
Mar 19, 20250.590.640.570.610.6111.85%3,333,048
Mar 18, 20250.580.580.540.550.551.37%1,888,859
Mar 17, 20250.510.560.510.540.540.76%1,262,171
Mar 14, 20250.520.560.500.540.543.68%2,142,187
Mar 13, 20250.530.530.510.520.52-4.23%1,337,132
Mar 12, 20250.560.570.520.540.54-5.11%2,805,306
Mar 11, 20250.600.620.560.570.570.18%1,849,938
Mar 10, 20250.620.630.560.570.57-10.25%3,185,115
Mar 7, 20250.650.680.600.640.64-6.99%2,963,109
Mar 6, 20250.760.800.670.680.68-11.01%6,833,456
Mar 5, 20250.870.980.730.770.7717.79%82,538,318
Mar 4, 20250.700.870.600.650.658.37%92,820,348
Mar 3, 20250.760.770.590.600.60-23.97%4,235,321
Feb 28, 20250.730.860.700.790.799.21%5,925,437
Feb 27, 20250.810.810.690.720.72-8.18%3,080,551
Feb 26, 20250.780.850.750.790.79-10.41%2,596,806
Feb 25, 20250.900.900.700.880.88-11.02%7,004,021
Feb 24, 20251.251.300.950.990.99-26.19%9,812,554
Feb 21, 20251.351.441.211.341.34-16.77%9,219,648
Feb 20, 20252.382.491.531.611.61-45.79%19,149,349
Feb 19, 20254.724.902.822.972.97-11.34%18,455,761