Cycurion, Inc. (CYCU)
NASDAQ: CYCU · Real-Time Price · USD
0.4730
-0.0070 (-1.46%)
At close: Apr 25, 2025, 4:00 PM
0.4700
-0.0030 (-0.63%)
After-hours: Apr 25, 2025, 7:24 PM EDT
Cycurion Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 0.48 | 0.49 | 0.45 | 0.47 | 0.47 | -1.46% | 699,888 |
Apr 24, 2025 | 0.48 | 0.50 | 0.47 | 0.48 | 0.48 | -0.68% | 765,269 |
Apr 23, 2025 | 0.47 | 0.50 | 0.47 | 0.48 | 0.48 | 4.77% | 1,119,169 |
Apr 22, 2025 | 0.45 | 0.48 | 0.43 | 0.46 | 0.46 | 4.94% | 1,594,604 |
Apr 21, 2025 | 0.45 | 0.46 | 0.42 | 0.44 | 0.44 | 2.23% | 1,574,122 |
Apr 17, 2025 | 0.52 | 0.53 | 0.43 | 0.43 | 0.43 | 3.34% | 15,802,855 |
Apr 16, 2025 | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | -12.80% | 1,775,512 |
Apr 15, 2025 | 0.49 | 0.51 | 0.45 | 0.48 | 0.48 | -6.08% | 1,229,438 |
Apr 14, 2025 | 0.48 | 0.53 | 0.48 | 0.51 | 0.51 | 2.54% | 1,607,258 |
Apr 11, 2025 | 0.50 | 0.52 | 0.48 | 0.50 | 0.50 | -4.36% | 1,347,960 |
Apr 10, 2025 | 0.47 | 0.53 | 0.47 | 0.52 | 0.52 | 5.73% | 1,439,056 |
Apr 9, 2025 | 0.46 | 0.51 | 0.44 | 0.49 | 0.49 | -1.96% | 4,685,706 |
Apr 8, 2025 | 0.62 | 0.72 | 0.47 | 0.50 | 0.50 | 12.34% | 137,595,347 |
Apr 7, 2025 | 0.46 | 0.47 | 0.42 | 0.44 | 0.44 | -9.20% | 1,089,474 |
Apr 4, 2025 | 0.48 | 0.52 | 0.47 | 0.49 | 0.49 | -3.01% | 1,244,401 |
Apr 3, 2025 | 0.47 | 0.55 | 0.47 | 0.51 | 0.51 | 0.56% | 1,391,373 |
Apr 2, 2025 | 0.54 | 0.60 | 0.50 | 0.50 | 0.50 | 0.50% | 9,734,913 |
Apr 1, 2025 | 0.50 | 0.52 | 0.48 | 0.50 | 0.50 | -0.02% | 1,971,933 |
Mar 31, 2025 | 0.49 | 0.50 | 0.46 | 0.50 | 0.50 | -0.18% | 1,528,603 |
Mar 28, 2025 | 0.55 | 0.56 | 0.48 | 0.50 | 0.50 | -10.39% | 1,389,277 |
Mar 27, 2025 | 0.55 | 0.59 | 0.55 | 0.56 | 0.56 | -0.18% | 1,073,915 |
Mar 26, 2025 | 0.61 | 0.61 | 0.54 | 0.56 | 0.56 | -8.44% | 2,141,447 |
Mar 25, 2025 | 0.66 | 0.68 | 0.60 | 0.61 | 0.61 | -7.04% | 2,358,019 |
Mar 24, 2025 | 0.70 | 0.71 | 0.64 | 0.66 | 0.66 | -3.42% | 1,966,045 |
Mar 21, 2025 | 0.69 | 0.75 | 0.66 | 0.68 | 0.68 | -6.68% | 3,231,413 |
Mar 20, 2025 | 0.66 | 0.78 | 0.63 | 0.73 | 0.73 | 18.78% | 11,956,530 |
Mar 19, 2025 | 0.59 | 0.64 | 0.57 | 0.61 | 0.61 | 11.85% | 3,333,048 |
Mar 18, 2025 | 0.58 | 0.58 | 0.54 | 0.55 | 0.55 | 1.37% | 1,888,859 |
Mar 17, 2025 | 0.51 | 0.56 | 0.51 | 0.54 | 0.54 | 0.76% | 1,262,171 |
Mar 14, 2025 | 0.52 | 0.56 | 0.50 | 0.54 | 0.54 | 3.68% | 2,142,187 |
Mar 13, 2025 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -4.23% | 1,337,132 |
Mar 12, 2025 | 0.56 | 0.57 | 0.52 | 0.54 | 0.54 | -5.11% | 2,805,306 |
Mar 11, 2025 | 0.60 | 0.62 | 0.56 | 0.57 | 0.57 | 0.18% | 1,849,938 |
Mar 10, 2025 | 0.62 | 0.63 | 0.56 | 0.57 | 0.57 | -10.25% | 3,185,115 |
Mar 7, 2025 | 0.65 | 0.68 | 0.60 | 0.64 | 0.64 | -6.99% | 2,963,109 |
Mar 6, 2025 | 0.76 | 0.80 | 0.67 | 0.68 | 0.68 | -11.01% | 6,833,456 |
Mar 5, 2025 | 0.87 | 0.98 | 0.73 | 0.77 | 0.77 | 17.79% | 82,538,318 |
Mar 4, 2025 | 0.70 | 0.87 | 0.60 | 0.65 | 0.65 | 8.37% | 92,820,348 |
Mar 3, 2025 | 0.76 | 0.77 | 0.59 | 0.60 | 0.60 | -23.97% | 4,235,321 |
Feb 28, 2025 | 0.73 | 0.86 | 0.70 | 0.79 | 0.79 | 9.21% | 5,925,437 |
Feb 27, 2025 | 0.81 | 0.81 | 0.69 | 0.72 | 0.72 | -8.18% | 3,080,551 |
Feb 26, 2025 | 0.78 | 0.85 | 0.75 | 0.79 | 0.79 | -10.41% | 2,596,806 |
Feb 25, 2025 | 0.90 | 0.90 | 0.70 | 0.88 | 0.88 | -11.02% | 7,004,021 |
Feb 24, 2025 | 1.25 | 1.30 | 0.95 | 0.99 | 0.99 | -26.19% | 9,812,554 |
Feb 21, 2025 | 1.35 | 1.44 | 1.21 | 1.34 | 1.34 | -16.77% | 9,219,648 |
Feb 20, 2025 | 2.38 | 2.49 | 1.53 | 1.61 | 1.61 | -45.79% | 19,149,349 |
Feb 19, 2025 | 4.72 | 4.90 | 2.82 | 2.97 | 2.97 | -11.34% | 18,455,761 |