Cycurion, Inc. (CYCU)
NASDAQ: CYCU · Real-Time Price · USD
1.850
-0.180 (-8.87%)
At close: Feb 4, 2026, 4:00 PM EST
1.940
+0.090 (4.86%)
Pre-market: Feb 5, 2026, 8:00 AM EST
Cycurion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 1.97 | 2.02 | 1.76 | 1.85 | 1.85 | -8.87% | 121,858 |
| Feb 3, 2026 | 2.10 | 2.30 | 1.95 | 2.03 | 2.03 | -0.98% | 370,160 |
| Feb 2, 2026 | 2.20 | 2.22 | 2.00 | 2.05 | 2.05 | -6.82% | 194,197 |
| Jan 30, 2026 | 2.32 | 2.32 | 2.18 | 2.20 | 2.20 | -5.17% | 47,405 |
| Jan 29, 2026 | 2.39 | 2.40 | 2.21 | 2.32 | 2.32 | - | 106,185 |
| Jan 28, 2026 | 2.44 | 2.44 | 2.30 | 2.32 | 2.32 | -3.33% | 77,022 |
| Jan 27, 2026 | 2.40 | 2.49 | 2.33 | 2.40 | 2.40 | -1.23% | 93,299 |
| Jan 26, 2026 | 2.46 | 2.65 | 2.37 | 2.43 | 2.43 | -1.22% | 258,266 |
| Jan 23, 2026 | 2.53 | 2.57 | 2.40 | 2.46 | 2.46 | -3.53% | 125,739 |
| Jan 22, 2026 | 2.62 | 2.64 | 2.29 | 2.55 | 2.55 | -0.78% | 382,489 |
| Jan 21, 2026 | 2.62 | 2.65 | 2.31 | 2.57 | 2.57 | -1.15% | 209,568 |
| Jan 20, 2026 | 2.70 | 2.91 | 2.51 | 2.60 | 2.60 | -4.41% | 243,296 |
| Jan 16, 2026 | 2.77 | 2.79 | 2.62 | 2.72 | 2.72 | 1.12% | 64,339 |
| Jan 15, 2026 | 2.67 | 2.80 | 2.55 | 2.69 | 2.69 | 3.46% | 152,460 |
| Jan 14, 2026 | 2.46 | 2.76 | 2.42 | 2.60 | 2.60 | 2.77% | 164,074 |
| Jan 13, 2026 | 2.79 | 2.83 | 2.38 | 2.53 | 2.53 | -11.23% | 185,378 |
| Jan 12, 2026 | 2.78 | 2.86 | 2.68 | 2.85 | 2.85 | -1.04% | 83,953 |
| Jan 9, 2026 | 2.92 | 2.96 | 2.82 | 2.88 | 2.88 | 0.70% | 76,354 |
| Jan 8, 2026 | 2.90 | 3.00 | 2.85 | 2.86 | 2.86 | -2.05% | 72,976 |
| Jan 7, 2026 | 3.00 | 3.05 | 2.92 | 2.92 | 2.92 | -5.81% | 80,243 |
| Jan 6, 2026 | 2.99 | 3.10 | 2.95 | 3.10 | 3.10 | 6.90% | 127,562 |
| Jan 5, 2026 | 3.00 | 3.02 | 2.80 | 2.90 | 2.90 | -1.36% | 228,293 |
| Jan 2, 2026 | 2.75 | 2.98 | 2.75 | 2.94 | 2.94 | 6.52% | 104,509 |
| Dec 31, 2025 | 2.90 | 3.00 | 2.65 | 2.76 | 2.76 | -2.13% | 115,822 |
| Dec 30, 2025 | 2.65 | 2.85 | 2.56 | 2.82 | 2.82 | 6.02% | 146,448 |
| Dec 29, 2025 | 2.85 | 3.06 | 2.57 | 2.66 | 2.66 | -5.00% | 122,290 |
| Dec 26, 2025 | 2.92 | 2.92 | 2.73 | 2.80 | 2.80 | -2.78% | 84,350 |
| 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% | 343,888 |
| Dec 22, 2025 | 2.99 | 3.05 | 2.82 | 2.90 | 2.90 | -3.33% | 132,934 |
| Dec 19, 2025 | 2.94 | 3.05 | 2.81 | 3.00 | 3.00 | 3.09% | 115,486 |
| 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 | -2.95% | 57,789 |
| Dec 12, 2025 | 3.59 | 3.70 | 3.45 | 3.45 | 3.45 | -2.27% | 94,800 |
| Dec 11, 2025 | 4.15 | 4.15 | 3.52 | 3.53 | 3.53 | -15.64% | 214,966 |
| Dec 10, 2025 | 4.27 | 4.27 | 3.97 | 4.19 | 4.19 | -2.97% | 150,921 |
| Dec 9, 2025 | 3.97 | 4.37 | 3.89 | 4.32 | 4.32 | 9.02% | 156,132 |
| Dec 8, 2025 | 4.16 | 4.16 | 3.77 | 3.96 | 3.96 | -3.86% | 106,355 |
| Dec 5, 2025 | 3.63 | 4.43 | 3.63 | 4.12 | 4.12 | 14.65% | 396,177 |
| Dec 4, 2025 | 3.75 | 3.80 | 3.50 | 3.59 | 3.59 | -3.73% | 117,346 |
| Dec 3, 2025 | 3.26 | 3.97 | 3.21 | 3.73 | 3.73 | 15.69% | 253,878 |
| Dec 2, 2025 | 3.45 | 3.45 | 3.13 | 3.22 | 3.22 | -6.60% | 152,972 |
| Dec 1, 2025 | 3.77 | 3.77 | 3.45 | 3.45 | 3.45 | -6.22% | 81,034 |
| Nov 28, 2025 | 3.84 | 3.84 | 3.67 | 3.68 | 3.68 | -3.99% | 92,650 |
| Nov 26, 2025 | 3.57 | 3.96 | 3.57 | 3.83 | 3.83 | 10.11% | 101,433 |
| Nov 25, 2025 | 4.01 | 4.01 | 3.47 | 3.48 | 3.48 | -13.34% | 160,872 |
| Nov 24, 2025 | 4.39 | 4.57 | 3.99 | 4.02 | 4.02 | -8.99% | 226,459 |
| Nov 21, 2025 | 4.52 | 4.71 | 4.17 | 4.42 | 4.41 | - | 214,055 |