Cycurion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	1.86	1.99	1.77	1.75	-	-5.41%	97,266
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