Cycurion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2025	0.39	0.42	0.39	0.39	0.39	4.72%	1,688,061
Jun 13, 2025	0.39	0.39	0.37	0.38	0.38	-6.46%	1,104,792
Jun 12, 2025	0.42	0.42	0.40	0.40	0.40	-6.02%	1,720,500
Jun 11, 2025	0.40	0.43	0.39	0.43	0.43	7.19%	2,677,756
Jun 10, 2025	0.41	0.41	0.38	0.40	0.40	-1.92%	1,569,083
Jun 9, 2025	0.41	0.42	0.39	0.41	0.41	-1.34%	1,255,879
Jun 6, 2025	0.43	0.46	0.39	0.41	0.41	-14.31%	4,414,049
Jun 5, 2025	0.42	0.51	0.41	0.48	0.48	15.66%	5,500,271
Jun 4, 2025	0.39	0.42	0.38	0.42	0.42	7.24%	768,968
Jun 3, 2025	0.42	0.42	0.26	0.39	0.39	-6.77%	1,466,961
Jun 2, 2025	0.43	0.44	0.41	0.42	0.42	-2.33%	682,942
May 30, 2025	0.42	0.44	0.41	0.43	0.43	-4.47%	1,445,473
May 29, 2025	0.46	0.49	0.44	0.44	0.44	-1.11%	1,102,881
May 28, 2025	0.43	0.47	0.43	0.45	0.45	4.51%	1,202,350
May 27, 2025	0.44	0.45	0.43	0.43	0.43	0.21%	1,306,638
May 23, 2025	0.46	0.47	0.42	0.43	0.43	-7.37%	1,915,764
May 22, 2025	0.48	0.49	0.46	0.46	0.46	-3.96%	1,040,561
May 21, 2025	0.51	0.52	0.48	0.48	0.48	-4.26%	1,157,777
May 20, 2025	0.48	0.52	0.47	0.50	0.50	5.94%	2,525,179
May 19, 2025	0.46	0.48	0.45	0.48	0.48	-0.27%	797,455
May 16, 2025	0.47	0.50	0.45	0.48	0.48	8.18%	3,128,387
May 15, 2025	0.45	0.47	0.44	0.44	0.44	-7.09%	5,297,325
May 14, 2025	0.47	0.48	0.46	0.48	0.48	-1.37%	1,313,709
May 13, 2025	0.50	0.51	0.45	0.48	0.48	-0.15%	14,063,539
May 12, 2025	0.48	0.49	0.46	0.48	0.48	5.51%	1,334,569
May 9, 2025	0.45	0.47	0.44	0.46	0.46	5.08%	1,569,450
May 8, 2025	0.42	0.44	0.41	0.44	0.44	2.21%	1,194,502
May 7, 2025	0.45	0.45	0.42	0.43	0.43	-5.69%	981,921
May 6, 2025	0.46	0.46	0.45	0.45	0.45	-1.89%	522,728
May 5, 2025	0.46	0.47	0.45	0.46	0.46	0.63%	674,649
May 2, 2025	0.44	0.47	0.44	0.46	0.46	3.32%	839,897
May 1, 2025	0.45	0.46	0.44	0.44	0.44	0.20%	1,097,427
Apr 30, 2025	0.45	0.46	0.44	0.44	0.44	1.82%	1,490,102
Apr 29, 2025	0.48	0.49	0.43	0.43	0.43	-4.72%	4,249,067
Apr 28, 2025	0.47	0.47	0.43	0.46	0.46	-3.79%	1,298,717
Apr 25, 2025	0.48	0.49	0.45	0.47	0.47	-1.46%	699,888
Apr 24, 2025	0.48	0.50	0.47	0.48	0.48	-0.68%	765,269
Apr 23, 2025	0.47	0.50	0.47	0.48	0.48	4.77%	1,119,169
Apr 22, 2025	0.45	0.48	0.43	0.46	0.46	4.94%	1,594,604
Apr 21, 2025	0.45	0.46	0.42	0.44	0.44	2.23%	1,574,122
Apr 17, 2025	0.52	0.53	0.43	0.43	0.43	3.34%	15,802,855
Apr 16, 2025	0.45	0.45	0.42	0.42	0.42	-12.80%	1,775,512
Apr 15, 2025	0.49	0.51	0.45	0.48	0.48	-6.08%	1,229,438
Apr 14, 2025	0.48	0.53	0.48	0.51	0.51	2.54%	1,607,258
Apr 11, 2025	0.50	0.52	0.48	0.50	0.50	-4.36%	1,347,960
Apr 10, 2025	0.47	0.53	0.47	0.52	0.52	5.73%	1,439,056
Apr 9, 2025	0.46	0.51	0.44	0.49	0.49	-1.96%	4,685,706
Apr 8, 2025	0.62	0.72	0.47	0.50	0.50	12.34%	137,595,347
Apr 7, 2025	0.46	0.47	0.42	0.44	0.44	-9.20%	1,089,474
Apr 4, 2025	0.48	0.52	0.47	0.49	0.49	-3.01%	1,244,401