Cycurion, Inc. (CYCU)
NASDAQ: CYCU · Real-Time Price · USD
4.130
+0.510 (14.09%)
Dec 5, 2025, 11:40 AM EST - Market open
Cycurion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.66 | 4.46 | 3.66 | 4.13 | - | 14.14% | 240,450 |
| Dec 4, 2025 | 3.78 | 3.83 | 3.53 | 3.62 | 3.62 | -3.72% | 116,416 |
| Dec 3, 2025 | 3.29 | 4.00 | 3.24 | 3.76 | 3.76 | 15.69% | 246,788 |
| Dec 2, 2025 | 3.48 | 3.48 | 3.15 | 3.25 | 3.25 | -6.61% | 150,345 |
| Dec 1, 2025 | 3.80 | 3.80 | 3.48 | 3.48 | 3.48 | -6.20% | 80,203 |
| Nov 28, 2025 | 3.87 | 3.87 | 3.70 | 3.71 | 3.71 | -4.01% | 91,399 |
| Nov 26, 2025 | 3.60 | 3.99 | 3.60 | 3.87 | 3.87 | 10.11% | 95,860 |
| Nov 25, 2025 | 4.04 | 4.04 | 3.50 | 3.51 | 3.51 | -13.33% | 155,608 |
| Nov 24, 2025 | 4.42 | 4.61 | 4.02 | 4.05 | 4.05 | -8.99% | 224,663 |
| Nov 21, 2025 | 4.56 | 4.75 | 4.20 | 4.45 | 4.45 | - | 209,902 |
| Nov 20, 2025 | 4.40 | 5.09 | 4.40 | 4.45 | 4.45 | 1.14% | 493,451 |
| Nov 19, 2025 | 4.16 | 5.08 | 4.16 | 4.40 | 4.40 | 5.26% | 652,677 |
| Nov 18, 2025 | 4.31 | 4.55 | 3.88 | 4.18 | 4.18 | -7.32% | 563,140 |
| Nov 17, 2025 | 5.45 | 5.58 | 4.25 | 4.51 | 4.51 | -28.64% | 1,578,736 |
| Nov 14, 2025 | 4.10 | 7.13 | 4.10 | 6.32 | 6.32 | 51.20% | 34,102,936 |
| Nov 13, 2025 | 3.11 | 4.96 | 3.10 | 4.18 | 4.18 | 31.03% | 11,291,301 |
| Nov 12, 2025 | 3.09 | 3.24 | 3.01 | 3.19 | 3.19 | -5.34% | 783,242 |
| Nov 11, 2025 | 3.20 | 3.60 | 3.03 | 3.37 | 3.37 | 27.65% | 23,751,951 |
| Nov 10, 2025 | 2.61 | 2.77 | 2.50 | 2.64 | 2.64 | 10.00% | 718,514 |
| Nov 7, 2025 | 2.31 | 2.50 | 2.15 | 2.40 | 2.40 | - | 252,959 |
| Nov 6, 2025 | 2.43 | 2.54 | 2.31 | 2.40 | 2.40 | -4.76% | 275,958 |
| Nov 5, 2025 | 3.23 | 3.25 | 2.47 | 2.52 | 2.52 | -9.68% | 4,194,422 |
| Nov 4, 2025 | 2.96 | 3.01 | 2.79 | 2.79 | 2.79 | -7.92% | 147,371 |
| Nov 3, 2025 | 3.33 | 3.34 | 2.91 | 3.03 | 3.03 | -11.40% | 243,015 |
| Oct 31, 2025 | 3.45 | 3.61 | 3.36 | 3.42 | 3.42 | -2.56% | 190,644 |
| Oct 30, 2025 | 3.88 | 4.03 | 3.42 | 3.51 | 3.51 | -17.02% | 312,620 |
| Oct 29, 2025 | 3.80 | 5.05 | 3.30 | 4.23 | 4.23 | 9.59% | 2,762,072 |
| Oct 28, 2025 | 3.95 | 4.25 | 3.82 | 3.86 | 3.86 | -2.77% | 363,235 |
| Oct 27, 2025 | 4.50 | 4.53 | 3.80 | 3.97 | 3.97 | -17.29% | 541,199 |
| Oct 24, 2025 | 4.81 | 5.10 | 4.71 | 4.80 | 4.80 | -3.26% | 364,762 |
| Oct 23, 2025 | 5.22 | 5.53 | 4.80 | 4.96 | 4.96 | -5.65% | 303,071 |
| Oct 22, 2025 | 5.74 | 5.81 | 4.92 | 5.26 | 5.26 | 3.36% | 409,059 |
| Oct 21, 2025 | 5.45 | 5.83 | 4.80 | 5.09 | 5.09 | -32.48% | 879,759 |
| Oct 20, 2025 | 7.85 | 7.98 | 7.50 | 7.54 | 7.54 | -10.60% | 635,231 |
| Oct 17, 2025 | 7.62 | 9.24 | 7.35 | 8.43 | 8.43 | 16.84% | 729,470 |
| Oct 16, 2025 | 9.90 | 11.23 | 7.05 | 7.22 | 7.22 | -7.89% | 2,998,133 |
| Oct 15, 2025 | 8.64 | 8.64 | 7.53 | 7.83 | 7.83 | -6.62% | 230,779 |
| Oct 14, 2025 | 7.50 | 8.61 | 7.05 | 8.39 | 8.39 | 13.47% | 320,269 |
| Oct 13, 2025 | 7.50 | 7.58 | 6.91 | 7.39 | 7.39 | -1.87% | 259,996 |
| Oct 10, 2025 | 8.70 | 8.70 | 7.53 | 7.53 | 7.53 | -15.03% | 300,448 |
| Oct 9, 2025 | 10.20 | 10.20 | 8.48 | 8.87 | 8.87 | -9.99% | 403,603 |
| Oct 8, 2025 | 8.78 | 9.90 | 8.25 | 9.85 | 9.85 | 21.91% | 645,179 |
| Oct 7, 2025 | 9.13 | 9.14 | 7.95 | 8.08 | 8.08 | -10.83% | 431,175 |
| Oct 6, 2025 | 9.68 | 10.31 | 9.03 | 9.06 | 9.06 | -4.52% | 341,648 |
| Oct 3, 2025 | 10.50 | 10.50 | 9.15 | 9.49 | 9.49 | -9.83% | 459,172 |
| Oct 2, 2025 | 11.70 | 11.73 | 10.00 | 10.52 | 10.52 | -9.94% | 606,853 |
| Oct 1, 2025 | 12.90 | 13.17 | 11.13 | 11.69 | 11.69 | -1.17% | 580,401 |
| Sep 30, 2025 | 12.98 | 13.69 | 10.59 | 11.82 | 11.82 | -15.86% | 772,696 |
| Sep 29, 2025 | 8.57 | 15.73 | 8.25 | 14.05 | 14.05 | 39.03% | 3,106,566 |
| Sep 26, 2025 | 13.50 | 14.03 | 9.67 | 10.11 | 10.11 | -30.65% | 1,336,896 |