Cycurion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	1.24	1.24	1.11	1.18	1.18	-4.07%	209,101
Mar 20, 2026	1.22	1.28	1.17	1.23	1.23	1.65%	374,024
Mar 19, 2026	1.24	1.28	1.16	1.21	1.21	-2.42%	365,974
Mar 18, 2026	1.24	1.27	1.19	1.24	1.24	0.81%	532,224
Mar 17, 2026	1.10	1.24	1.06	1.23	1.23	19.42%	1,819,312
Mar 16, 2026	1.34	1.44	0.95	1.03	1.03	-37.58%	13,745,241
Mar 13, 2026	1.75	1.79	1.62	1.65	1.65	-4.62%	88,986
Mar 12, 2026	1.69	1.79	1.67	1.73	1.73	2.37%	102,310
Mar 11, 2026	1.69	1.78	1.56	1.69	1.69	-1.74%	83,998
Mar 10, 2026	1.60	1.75	1.56	1.72	1.72	4.88%	109,270
Mar 9, 2026	1.59	1.65	1.53	1.64	1.64	1.23%	77,711
Mar 6, 2026	1.65	1.65	1.56	1.62	1.62	-	57,751
Mar 5, 2026	1.72	1.73	1.62	1.62	1.62	-5.26%	33,714
Mar 4, 2026	1.61	1.71	1.59	1.71	1.71	5.56%	71,933
Mar 3, 2026	1.64	1.69	1.57	1.62	1.62	-4.71%	75,717
Mar 2, 2026	1.70	1.79	1.67	1.70	1.70	-2.30%	61,498
Feb 27, 2026	1.78	1.79	1.70	1.74	1.74	-2.25%	50,984
Feb 26, 2026	1.83	1.84	1.75	1.78	1.78	-	87,934
Feb 25, 2026	1.80	1.88	1.75	1.78	1.78	-	97,576
Feb 24, 2026	1.66	1.80	1.61	1.78	1.78	6.59%	128,161
Feb 23, 2026	1.76	1.83	1.65	1.67	1.67	-5.11%	78,227
Feb 20, 2026	1.75	1.91	1.70	1.76	1.76	1.73%	104,314
Feb 19, 2026	1.76	1.76	1.67	1.73	1.73	-1.14%	36,634
Feb 18, 2026	1.70	1.79	1.68	1.75	1.75	1.74%	52,242
Feb 17, 2026	1.70	1.80	1.65	1.72	1.72	1.78%	48,372
Feb 13, 2026	1.79	1.85	1.65	1.69	1.69	-6.63%	96,037
Feb 12, 2026	1.84	1.91	1.71	1.81	1.81	-2.69%	68,713
Feb 11, 2026	1.94	2.01	1.80	1.86	1.86	-4.12%	236,176
Feb 10, 2026	1.98	2.18	1.92	1.94	1.94	-	428,303
Feb 9, 2026	1.97	2.00	1.89	1.94	1.94	-1.52%	84,445
Feb 6, 2026	1.71	2.00	1.69	1.97	1.97	15.20%	132,613
Feb 5, 2026	1.86	1.99	1.62	1.71	1.71	-7.57%	188,361
Feb 4, 2026	1.97	2.02	1.76	1.85	1.85	-8.87%	121,880
Feb 3, 2026	2.10	2.30	1.95	2.03	2.03	-0.98%	372,080
Feb 2, 2026	2.20	2.22	2.00	2.05	2.05	-6.82%	194,279
Jan 30, 2026	2.32	2.32	2.18	2.20	2.20	-5.17%	47,814
Jan 29, 2026	2.39	2.40	2.21	2.32	2.32	-	106,816
Jan 28, 2026	2.44	2.44	2.30	2.32	2.32	-3.33%	79,447
Jan 27, 2026	2.40	2.49	2.33	2.40	2.40	-1.23%	97,270
Jan 26, 2026	2.46	2.65	2.37	2.43	2.43	-1.22%	259,343
Jan 23, 2026	2.53	2.57	2.40	2.46	2.46	-3.53%	127,637
Jan 22, 2026	2.62	2.64	2.29	2.55	2.55	-0.78%	382,708
Jan 21, 2026	2.62	2.65	2.31	2.57	2.57	-1.15%	212,895
Jan 20, 2026	2.70	2.91	2.51	2.60	2.60	-4.41%	243,396
Jan 16, 2026	2.77	2.79	2.62	2.72	2.72	1.12%	64,941
Jan 15, 2026	2.67	2.80	2.55	2.69	2.69	3.46%	152,545
Jan 14, 2026	2.46	2.76	2.42	2.60	2.60	2.77%	164,200
Jan 13, 2026	2.79	2.83	2.38	2.53	2.53	-11.23%	185,390
Jan 12, 2026	2.78	2.86	2.68	2.85	2.85	-1.04%	84,501
Jan 9, 2026	2.92	2.96	2.82	2.88	2.88	0.70%	76,742