Cycurion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	0.37	0.37	0.35	0.36	0.36	3.38%	2,456,199
Jul 15, 2025	0.37	0.40	0.35	0.35	0.35	-7.60%	5,054,340
Jul 14, 2025	0.39	0.40	0.37	0.38	0.38	-1.73%	1,812,177
Jul 11, 2025	0.39	0.40	0.38	0.38	0.38	-5.75%	2,579,054
Jul 10, 2025	0.39	0.49	0.38	0.40	0.40	5.99%	20,180,448
Jul 9, 2025	0.40	0.42	0.38	0.38	0.38	-2.05%	3,114,290
Jul 8, 2025	0.38	0.40	0.37	0.39	0.39	6.85%	2,364,767
Jul 7, 2025	0.36	0.37	0.36	0.37	0.37	1.39%	1,120,192
Jul 3, 2025	0.36	0.37	0.36	0.36	0.36	1.04%	1,288,381
Jul 2, 2025	0.36	0.37	0.35	0.36	0.36	-1.03%	8,450,967
Jul 1, 2025	0.37	0.37	0.35	0.36	0.36	3.09%	1,489,703
Jun 30, 2025	0.35	0.37	0.35	0.35	0.35	0.75%	1,093,882
Jun 27, 2025	0.37	0.37	0.34	0.35	0.35	-2.37%	1,564,874
Jun 26, 2025	0.37	0.37	0.36	0.36	0.36	-0.64%	1,329,754
Jun 25, 2025	0.40	0.40	0.36	0.36	0.36	-10.23%	2,457,971
Jun 24, 2025	0.35	0.41	0.35	0.40	0.40	13.20%	2,010,877
Jun 23, 2025	0.35	0.36	0.35	0.35	0.35	-1.12%	711,695
Jun 20, 2025	0.38	0.38	0.36	0.36	0.36	-5.93%	1,022,847
Jun 18, 2025	0.39	0.40	0.37	0.38	0.38	-4.45%	1,887,287
Jun 17, 2025	0.40	0.40	0.39	0.40	0.40	0.74%	820,379
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