Cycurion, Inc. (CYCU)
NASDAQ: CYCU · Real-Time Price · USD
3.540
-0.050 (-1.39%)
At close: Sep 4, 2026, 4:00 PM EDT
3.431
-0.109 (-3.08%)
After-hours: Sep 4, 2026, 7:59 PM EDT
Cycurion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.59 | 3.68 | 3.25 | 3.54 | 3.54 | -1.39% | 354,145 |
| Sep 3, 2026 | 3.13 | 3.76 | 3.13 | 3.59 | 3.59 | 18.48% | 794,947 |
| Sep 2, 2026 | 3.03 | 3.21 | 2.90 | 3.03 | 3.03 | -2.88% | 278,406 |
| Sep 1, 2026 | 3.52 | 3.62 | 3.07 | 3.12 | 3.12 | -14.99% | 395,372 |
| Aug 31, 2026 | 3.60 | 3.87 | 3.52 | 3.67 | 3.67 | -4.68% | 318,361 |
| Aug 28, 2026 | 3.94 | 4.30 | 3.64 | 3.85 | 3.85 | -0.57% | 742,212 |
| Aug 27, 2026 | 3.83 | 4.00 | 3.61 | 3.87 | 3.87 | 5.54% | 621,119 |
| Aug 26, 2026 | 5.17 | 5.21 | 3.22 | 3.67 | 3.67 | -29.48% | 1,415,859 |
| Aug 25, 2026 | 5.18 | 5.51 | 5.04 | 5.20 | 5.20 | 1.47% | 301,006 |
| Aug 24, 2026 | 5.14 | 5.28 | 4.97 | 5.13 | 5.13 | -1.99% | 185,760 |
| Aug 21, 2026 | 5.55 | 5.67 | 5.01 | 5.23 | 5.23 | -4.79% | 339,130 |
| Aug 20, 2026 | 5.53 | 5.94 | 5.41 | 5.49 | 5.49 | -0.71% | 320,477 |
| Aug 19, 2026 | 5.86 | 6.02 | 5.39 | 5.53 | 5.53 | -5.51% | 492,147 |
| Aug 18, 2026 | 5.62 | 6.07 | 5.52 | 5.86 | 5.86 | 0.07% | 458,814 |
| Aug 17, 2026 | 5.73 | 6.39 | 5.52 | 5.85 | 5.85 | 6.79% | 1,340,879 |
| Aug 14, 2026 | 7.20 | 7.29 | 5.12 | 5.48 | 5.48 | -2.14% | 9,672,949 |
| Aug 13, 2026 | 5.23 | 5.76 | 4.84 | 5.60 | 5.60 | 12.90% | 877,535 |
| Aug 12, 2026 | 5.29 | 5.47 | 4.74 | 4.96 | 4.96 | 5.42% | 5,299,770 |
| Aug 11, 2026 | 4.88 | 4.95 | 4.66 | 4.71 | 4.70 | -9.38% | 264,381 |
| Aug 10, 2026 | 4.58 | 5.28 | 4.33 | 5.19 | 5.19 | 6.25% | 769,328 |
| Aug 7, 2026 | 5.20 | 5.20 | 4.48 | 4.89 | 4.89 | -8.75% | 694,695 |
| Aug 6, 2026 | 5.84 | 6.24 | 4.96 | 5.36 | 5.36 | -13.73% | 1,050,625 |
| Aug 5, 2026 | 6.07 | 6.64 | 5.84 | 6.21 | 6.21 | -6.52% | 989,974 |
| Aug 4, 2026 | 7.76 | 7.76 | 6.40 | 6.64 | 6.64 | -9.29% | 2,817,782 |
| Aug 3, 2026 | 8.64 | 9.52 | 6.88 | 7.32 | 7.32 | 3.03% | 7,257,267 |
| Jul 31, 2026 | 11.76 | 12.56 | 6.96 | 7.11 | 7.10 | -44.84% | 20,158,469 |
| Jul 30, 2026 | 2.59 | 14.72 | 2.55 | 12.88 | 12.88 | 495.85% | 80,686,631 |
| Jul 29, 2026 | 2.40 | 2.40 | 2.14 | 2.16 | 2.16 | -9.75% | 98,235 |
| Jul 28, 2026 | 2.37 | 2.40 | 2.24 | 2.40 | 2.40 | 3.28% | 53,158 |
| Jul 27, 2026 | 2.63 | 2.63 | 2.29 | 2.32 | 2.32 | -9.41% | 86,539 |
| Jul 24, 2026 | 2.87 | 2.88 | 2.56 | 2.56 | 2.56 | -10.86% | 74,704 |
| Jul 23, 2026 | 2.52 | 2.95 | 2.48 | 2.87 | 2.87 | 15.81% | 216,105 |
| Jul 22, 2026 | 2.27 | 3.58 | 2.08 | 2.48 | 2.48 | 8.09% | 1,846,368 |
| Jul 21, 2026 | 2.24 | 2.48 | 2.10 | 2.29 | 2.29 | 4.67% | 97,286 |
| Jul 20, 2026 | 2.52 | 2.56 | 2.17 | 2.19 | 2.19 | -13.29% | 124,129 |
| Jul 17, 2026 | 3.22 | 3.26 | 2.35 | 2.53 | 2.53 | -32.68% | 312,085 |
| Jul 16, 2026 | 3.68 | 3.84 | 3.56 | 3.76 | 3.76 | 2.04% | 64,279 |
| Jul 15, 2026 | 4.00 | 4.14 | 3.60 | 3.68 | 3.68 | -5.47% | 68,817 |
| Jul 14, 2026 | 3.57 | 4.32 | 3.54 | 3.89 | 3.89 | 9.15% | 115,330 |
| Jul 13, 2026 | 3.90 | 3.90 | 3.18 | 3.57 | 3.57 | -6.34% | 105,911 |
| Jul 10, 2026 | 3.99 | 3.99 | 3.68 | 3.81 | 3.81 | -1.16% | 34,775 |
| Jul 9, 2026 | 4.08 | 4.08 | 3.80 | 3.85 | 3.85 | -3.70% | 42,689 |
| Jul 8, 2026 | 4.26 | 4.26 | 3.66 | 4.00 | 4.00 | -5.64% | 121,995 |
| Jul 7, 2026 | 4.56 | 4.60 | 4.24 | 4.24 | 4.24 | -9.40% | 31,095 |
| Jul 6, 2026 | 4.64 | 4.80 | 4.48 | 4.68 | 4.68 | 0.90% | 23,752 |
| Jul 2, 2026 | 4.40 | 4.70 | 4.32 | 4.64 | 4.64 | 5.42% | 29,165 |
| Jul 1, 2026 | 4.50 | 4.57 | 4.40 | 4.40 | 4.40 | -4.93% | 58,440 |
| Jun 30, 2026 | 4.80 | 4.86 | 4.60 | 4.63 | 4.63 | -3.74% | 85,377 |
| Jun 29, 2026 | 5.36 | 5.60 | 4.64 | 4.81 | 4.81 | -7.55% | 100,449 |
| Jun 26, 2026 | 4.71 | 5.58 | 4.66 | 5.20 | 5.20 | 10.58% | 87,839 |