Cycurion, Inc. (CYCU)
NASDAQ: CYCU · Real-Time Price · USD
0.8926
-0.0744 (-7.69%)
At close: May 5, 2026, 4:00 PM EDT
0.8791
-0.0135 (-1.51%)
After-hours: May 5, 2026, 7:59 PM EDT
Cycurion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 0.96 | 0.96 | 0.87 | 0.89 | 0.89 | -7.69% | 725,127 |
| May 4, 2026 | 0.99 | 1.01 | 0.93 | 0.97 | 0.97 | -2.62% | 437,131 |
| May 1, 2026 | 1.03 | 1.05 | 0.98 | 0.99 | 0.99 | -5.43% | 736,297 |
| Apr 30, 2026 | 0.90 | 1.08 | 0.90 | 1.05 | 1.05 | 14.70% | 1,641,357 |
| Apr 29, 2026 | 0.94 | 0.94 | 0.86 | 0.92 | 0.92 | -8.46% | 1,097,840 |
| Apr 28, 2026 | 0.88 | 1.05 | 0.84 | 1.00 | 1.00 | 16.27% | 3,874,796 |
| Apr 27, 2026 | 0.88 | 0.92 | 0.78 | 0.86 | 0.86 | -7.52% | 24,462,455 |
| Apr 24, 2026 | 0.98 | 1.00 | 0.90 | 0.93 | 0.93 | -7.00% | 583,643 |
| Apr 23, 2026 | 1.00 | 1.01 | 0.95 | 1.00 | 1.00 | -1.96% | 671,872 |
| Apr 22, 2026 | 1.10 | 1.10 | 1.01 | 1.02 | 1.02 | -7.27% | 717,531 |
| Apr 21, 2026 | 1.14 | 1.17 | 1.09 | 1.10 | 1.10 | -3.51% | 756,870 |
| Apr 20, 2026 | 1.10 | 1.15 | 1.08 | 1.14 | 1.14 | 1.79% | 665,721 |
| Apr 17, 2026 | 1.13 | 1.16 | 1.09 | 1.12 | 1.12 | -0.88% | 793,087 |
| Apr 16, 2026 | 1.15 | 1.17 | 1.11 | 1.13 | 1.13 | -8.87% | 1,539,404 |
| Apr 15, 2026 | 1.11 | 1.74 | 1.08 | 1.24 | 1.24 | 11.71% | 7,133,305 |
| Apr 14, 2026 | 1.18 | 1.21 | 1.10 | 1.11 | 1.11 | -10.48% | 382,577 |
| Apr 13, 2026 | 1.10 | 1.25 | 1.06 | 1.24 | 1.24 | 5.08% | 849,384 |
| Apr 10, 2026 | 1.38 | 1.38 | 1.15 | 1.18 | 1.18 | -11.94% | 1,367,179 |
| Apr 9, 2026 | 1.31 | 1.52 | 1.28 | 1.34 | 1.34 | 1.52% | 1,674,829 |
| Apr 8, 2026 | 1.53 | 1.67 | 1.30 | 1.32 | 1.32 | 2.33% | 29,171,950 |
| Apr 7, 2026 | 1.07 | 1.36 | 1.07 | 1.29 | 1.29 | 21.70% | 1,982,424 |
| Apr 6, 2026 | 1.09 | 1.09 | 1.01 | 1.06 | 1.06 | -2.75% | 95,021 |
| Apr 2, 2026 | 1.06 | 1.10 | 1.00 | 1.09 | 1.09 | 3.81% | 122,279 |
| Apr 1, 2026 | 1.00 | 1.14 | 0.95 | 1.05 | 1.05 | 3.96% | 417,942 |
| Mar 31, 2026 | 0.87 | 1.01 | 0.87 | 1.01 | 1.01 | 16.35% | 95,068 |
| Mar 30, 2026 | 1.01 | 1.03 | 0.77 | 0.87 | 0.87 | -17.32% | 379,573 |
| Mar 27, 2026 | 1.10 | 1.10 | 1.02 | 1.05 | 1.05 | -9.48% | 236,398 |
| Mar 26, 2026 | 1.16 | 1.25 | 1.13 | 1.16 | 1.16 | -3.33% | 192,352 |
| Mar 25, 2026 | 1.15 | 1.22 | 1.13 | 1.20 | 1.20 | 4.35% | 168,384 |
| Mar 24, 2026 | 1.16 | 1.18 | 1.11 | 1.15 | 1.15 | -2.54% | 130,768 |
| Mar 23, 2026 | 1.24 | 1.24 | 1.11 | 1.18 | 1.18 | -4.07% | 210,556 |
| Mar 20, 2026 | 1.22 | 1.28 | 1.17 | 1.23 | 1.23 | 1.65% | 385,777 |
| Mar 19, 2026 | 1.24 | 1.28 | 1.16 | 1.21 | 1.21 | -2.42% | 381,240 |
| Mar 18, 2026 | 1.24 | 1.27 | 1.19 | 1.24 | 1.24 | 0.81% | 555,342 |
| Mar 17, 2026 | 1.10 | 1.24 | 1.06 | 1.23 | 1.23 | 19.42% | 1,849,727 |
| Mar 16, 2026 | 1.34 | 1.44 | 0.95 | 1.03 | 1.03 | -37.58% | 13,952,595 |
| Mar 13, 2026 | 1.75 | 1.79 | 1.62 | 1.65 | 1.65 | -4.62% | 89,196 |
| Mar 12, 2026 | 1.69 | 1.79 | 1.67 | 1.73 | 1.73 | 2.37% | 102,312 |
| Mar 11, 2026 | 1.69 | 1.78 | 1.56 | 1.69 | 1.69 | -1.74% | 84,381 |
| Mar 10, 2026 | 1.60 | 1.75 | 1.56 | 1.72 | 1.72 | 4.88% | 110,897 |
| Mar 9, 2026 | 1.59 | 1.65 | 1.53 | 1.64 | 1.64 | 1.23% | 77,853 |
| Mar 6, 2026 | 1.65 | 1.65 | 1.56 | 1.62 | 1.62 | - | 57,752 |
| Mar 5, 2026 | 1.72 | 1.73 | 1.62 | 1.62 | 1.62 | -5.26% | 39,487 |
| Mar 4, 2026 | 1.61 | 1.71 | 1.59 | 1.71 | 1.71 | 5.56% | 71,960 |
| Mar 3, 2026 | 1.64 | 1.69 | 1.57 | 1.62 | 1.62 | -4.71% | 77,270 |
| 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% | 51,294 |
| Feb 26, 2026 | 1.83 | 1.84 | 1.75 | 1.78 | 1.78 | - | 89,690 |
| Feb 25, 2026 | 1.80 | 1.88 | 1.75 | 1.78 | 1.78 | - | 97,652 |
| Feb 24, 2026 | 1.66 | 1.80 | 1.61 | 1.78 | 1.78 | 6.59% | 128,468 |