Cycurion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.45	0.47	0.32	0.34	0.34	-30.65%	40,106,938
Sep 25, 2025	0.33	0.54	0.29	0.49	0.49	68.45%	218,890,245
Sep 24, 2025	0.32	0.36	0.27	0.29	0.29	8.83%	63,728,177
Sep 23, 2025	0.23	0.28	0.23	0.27	0.27	9.37%	18,926,776
Sep 22, 2025	0.22	0.25	0.21	0.24	0.24	13.22%	9,542,550
Sep 19, 2025	0.27	0.27	0.21	0.21	0.21	-11.68%	15,882,819
Sep 18, 2025	0.21	0.25	0.20	0.24	0.24	23.06%	14,214,906
Sep 17, 2025	0.20	0.20	0.19	0.20	0.20	-2.57%	3,094,441
Sep 16, 2025	0.21	0.21	0.20	0.20	0.20	-1.99%	4,115,907
Sep 15, 2025	0.20	0.21	0.20	0.21	0.21	3.57%	3,291,954
Sep 12, 2025	0.21	0.22	0.20	0.20	0.20	-4.69%	4,775,529
Sep 11, 2025	0.20	0.21	0.19	0.21	0.21	5.40%	4,881,357
Sep 10, 2025	0.20	0.21	0.20	0.20	0.20	-4.48%	6,551,807
Sep 9, 2025	0.18	0.21	0.18	0.21	0.21	13.57%	9,408,639
Sep 8, 2025	0.18	0.19	0.17	0.18	0.18	1.39%	7,254,648
Sep 5, 2025	0.20	0.20	0.18	0.18	0.18	-6.63%	6,917,765
Sep 4, 2025	0.19	0.21	0.19	0.19	0.19	-7.26%	6,921,848
Sep 3, 2025	0.23	0.23	0.21	0.21	0.21	-13.90%	16,216,544
Sep 2, 2025	0.23	0.26	0.22	0.24	0.24	20.79%	135,368,052
Aug 29, 2025	0.21	0.22	0.19	0.20	0.20	-22.26%	21,023,570
Aug 28, 2025	0.28	0.28	0.25	0.26	0.26	-6.40%	14,069,658
Aug 27, 2025	0.28	0.28	0.27	0.28	0.28	-2.31%	6,559,861
Aug 26, 2025	0.28	0.29	0.28	0.28	0.28	0.79%	12,228,966
Aug 25, 2025	0.29	0.30	0.28	0.28	0.28	-12.17%	28,097,542
Aug 22, 2025	0.38	0.41	0.31	0.32	0.32	22.64%	345,464,248
Aug 21, 2025	0.29	0.30	0.24	0.26	0.26	-6.46%	47,694,262
Aug 20, 2025	0.29	0.29	0.27	0.28	0.28	-2.74%	15,901,327
Aug 19, 2025	0.30	0.30	0.28	0.29	0.29	-6.89%	7,934,765
Aug 18, 2025	0.30	0.32	0.29	0.31	0.31	11.19%	13,207,092
Aug 15, 2025	0.28	0.30	0.27	0.28	0.28	-3.37%	16,958,783
Aug 14, 2025	0.34	0.34	0.27	0.28	0.28	-26.70%	8,326,948
Aug 13, 2025	0.39	0.39	0.36	0.39	0.39	-2.07%	2,618,179
Aug 12, 2025	0.35	0.41	0.35	0.40	0.40	13.08%	15,207,765
Aug 11, 2025	0.35	0.37	0.34	0.35	0.35	-3.09%	2,088,299
Aug 8, 2025	0.37	0.39	0.36	0.36	0.36	0.61%	3,228,511
Aug 7, 2025	0.36	0.39	0.35	0.36	0.36	5.94%	5,709,277
Aug 6, 2025	0.35	0.35	0.34	0.34	0.34	-2.94%	884,619
Aug 5, 2025	0.36	0.37	0.34	0.35	0.35	-2.70%	1,455,102
Aug 4, 2025	0.37	0.37	0.34	0.36	0.36	2.77%	1,137,999
Aug 1, 2025	0.36	0.37	0.35	0.35	0.35	-2.86%	890,826
Jul 31, 2025	0.38	0.38	0.36	0.36	0.36	-2.59%	1,272,507
Jul 30, 2025	0.37	0.38	0.36	0.37	0.37	0.60%	872,627
Jul 29, 2025	0.39	0.39	0.37	0.37	0.37	-4.34%	1,002,954
Jul 28, 2025	0.40	0.40	0.38	0.38	0.38	-2.21%	1,336,684
Jul 25, 2025	0.40	0.40	0.38	0.39	0.39	0.31%	1,117,537
Jul 24, 2025	0.39	0.42	0.39	0.39	0.39	-0.28%	1,464,920
Jul 23, 2025	0.39	0.40	0.38	0.39	0.39	-1.48%	1,473,118
Jul 22, 2025	0.39	0.40	0.38	0.40	0.40	4.83%	1,006,318
Jul 21, 2025	0.39	0.40	0.38	0.38	0.38	-0.42%	2,105,250
Jul 18, 2025	0.39	0.40	0.38	0.38	0.38	-3.34%	1,957,495