Cycurion, Inc. (CYCU)
NASDAQ: CYCU · Real-Time Price · USD
1.240
+0.060 (5.08%)
At close: Apr 13, 2026, 4:00 PM EDT
1.240
0.00 (0.00%)
After-hours: Apr 13, 2026, 4:10 PM EDT
Cycurion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 1.10 | 1.25 | 1.07 | 1.23 | - | 4.24% | 819,297 |
| Apr 10, 2026 | 1.38 | 1.38 | 1.15 | 1.18 | 1.18 | -11.94% | 1,336,331 |
| Apr 9, 2026 | 1.31 | 1.52 | 1.28 | 1.34 | 1.34 | 1.52% | 1,667,390 |
| Apr 8, 2026 | 1.53 | 1.67 | 1.30 | 1.32 | 1.32 | 2.33% | 29,029,046 |
| Apr 7, 2026 | 1.07 | 1.36 | 1.07 | 1.29 | 1.29 | 21.70% | 1,757,084 |
| Apr 6, 2026 | 1.09 | 1.09 | 1.01 | 1.06 | 1.06 | -2.75% | 73,603 |
| Apr 2, 2026 | 1.06 | 1.10 | 1.00 | 1.09 | 1.09 | 3.81% | 120,054 |
| Apr 1, 2026 | 1.00 | 1.14 | 0.95 | 1.05 | 1.05 | 3.96% | 416,807 |
| Mar 31, 2026 | 0.87 | 1.01 | 0.87 | 1.01 | 1.01 | 16.35% | 94,681 |
| Mar 30, 2026 | 1.01 | 1.03 | 0.77 | 0.87 | 0.87 | -17.32% | 366,013 |
| Mar 27, 2026 | 1.10 | 1.10 | 1.02 | 1.05 | 1.05 | -9.48% | 235,917 |
| Mar 26, 2026 | 1.16 | 1.25 | 1.13 | 1.16 | 1.16 | -3.33% | 164,833 |
| Mar 25, 2026 | 1.15 | 1.22 | 1.13 | 1.20 | 1.20 | 4.35% | 160,179 |
| Mar 24, 2026 | 1.16 | 1.18 | 1.11 | 1.15 | 1.15 | -2.54% | 123,016 |
| 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 |