Cycurion, Inc. (CYCU)
NASDAQ: CYCU · Real-Time Price · USD
2.470
+0.080 (3.35%)
At close: Nov 9, 2026, 4:00 PM EST
2.490
+0.020 (0.81%)
After-hours: Nov 9, 2026, 7:57 PM EST
Cycurion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 2.39 | 2.64 | 2.38 | 2.47 | 2.47 | 3.35% | 75,338 |
| Nov 6, 2026 | 2.27 | 2.46 | 2.24 | 2.39 | 2.39 | 6.70% | 94,128 |
| Nov 5, 2026 | 2.45 | 2.47 | 2.10 | 2.24 | 2.24 | -11.11% | 120,920 |
| Nov 4, 2026 | 2.61 | 2.71 | 2.44 | 2.52 | 2.52 | -1.18% | 129,981 |
| Nov 3, 2026 | 2.41 | 2.57 | 2.31 | 2.55 | 2.55 | 8.97% | 77,549 |
| Nov 2, 2026 | 2.41 | 2.61 | 2.31 | 2.34 | 2.34 | -2.50% | 85,007 |
| Oct 30, 2026 | 2.69 | 2.69 | 2.33 | 2.40 | 2.40 | -5.70% | 157,880 |
| Oct 29, 2026 | 2.56 | 2.77 | 2.50 | 2.55 | 2.55 | 2.21% | 171,577 |
| Oct 28, 2026 | 2.32 | 2.60 | 2.30 | 2.49 | 2.49 | 8.73% | 211,601 |
| Oct 27, 2026 | 2.26 | 2.32 | 2.14 | 2.29 | 2.29 | 4.09% | 80,524 |
| Oct 26, 2026 | 2.20 | 2.31 | 2.12 | 2.20 | 2.20 | 1.85% | 125,497 |
| Oct 23, 2026 | 2.10 | 2.24 | 2.06 | 2.16 | 2.16 | 8.00% | 141,746 |
| Oct 22, 2026 | 2.19 | 2.28 | 2.00 | 2.00 | 2.00 | -8.26% | 195,442 |
| Oct 21, 2026 | 2.28 | 2.31 | 2.17 | 2.18 | 2.18 | 0.93% | 175,769 |
| Oct 20, 2026 | 2.22 | 2.50 | 2.14 | 2.16 | 2.16 | -0.92% | 98,825 |
| Oct 19, 2026 | 2.24 | 2.30 | 2.11 | 2.18 | 2.18 | -0.46% | 103,803 |
| Oct 16, 2026 | 2.55 | 2.56 | 2.15 | 2.19 | 2.19 | -12.05% | 209,337 |
| Oct 15, 2026 | 2.54 | 2.70 | 2.44 | 2.49 | 2.49 | -4.96% | 141,697 |
| Oct 14, 2026 | 2.77 | 2.80 | 2.59 | 2.62 | 2.62 | -5.76% | 376,212 |
| Oct 13, 2026 | 2.81 | 2.85 | 2.73 | 2.78 | 2.78 | -3.81% | 133,329 |
| Oct 12, 2026 | 3.00 | 3.07 | 2.72 | 2.89 | 2.89 | -2.69% | 141,170 |
| Oct 9, 2026 | 3.05 | 3.10 | 2.95 | 2.97 | 2.97 | -1.00% | 155,694 |
| Oct 8, 2026 | 3.10 | 3.18 | 2.97 | 3.00 | 3.00 | -4.15% | 223,105 |
| Oct 7, 2026 | 3.26 | 3.36 | 3.13 | 3.13 | 3.13 | -4.28% | 271,446 |
| Oct 6, 2026 | 3.84 | 4.10 | 3.27 | 3.27 | 3.27 | -11.14% | 1,325,049 |
| Oct 5, 2026 | 3.60 | 3.88 | 3.52 | 3.68 | 3.68 | -3.66% | 1,353,624 |
| Oct 2, 2026 | 2.98 | 4.95 | 2.64 | 3.82 | 3.82 | 42.01% | 49,204,591 |
| Oct 1, 2026 | 2.74 | 2.74 | 2.64 | 2.69 | 2.69 | 0.37% | 100,434 |
| Sep 30, 2026 | 2.62 | 2.97 | 2.62 | 2.68 | 2.68 | 1.13% | 292,197 |
| Sep 29, 2026 | 2.76 | 2.78 | 2.58 | 2.65 | 2.65 | -4.33% | 137,039 |
| Sep 28, 2026 | 2.84 | 2.95 | 2.75 | 2.77 | 2.77 | -1.42% | 139,173 |
| Sep 25, 2026 | 2.85 | 2.93 | 2.79 | 2.81 | 2.81 | -1.75% | 93,055 |
| Sep 24, 2026 | 3.30 | 3.30 | 2.84 | 2.86 | 2.86 | -4.98% | 277,620 |
| Sep 23, 2026 | 3.23 | 3.28 | 3.00 | 3.01 | 3.01 | -6.81% | 144,693 |
| Sep 22, 2026 | 3.30 | 3.44 | 3.21 | 3.23 | 3.23 | -2.71% | 93,041 |
| Sep 21, 2026 | 3.33 | 3.41 | 3.27 | 3.32 | 3.32 | 0.30% | 84,712 |
| Sep 18, 2026 | 3.34 | 3.41 | 3.25 | 3.31 | 3.31 | -3.22% | 103,041 |
| Sep 17, 2026 | 3.28 | 3.60 | 3.18 | 3.42 | 3.42 | 7.89% | 365,361 |
| Sep 16, 2026 | 3.37 | 3.40 | 3.08 | 3.17 | 3.17 | -7.31% | 257,062 |
| Sep 15, 2026 | 3.51 | 3.62 | 3.25 | 3.42 | 3.42 | 1.79% | 275,215 |
| Sep 14, 2026 | 3.30 | 3.47 | 3.30 | 3.36 | 3.36 | 0.90% | 69,697 |
| Sep 11, 2026 | 3.48 | 3.60 | 3.31 | 3.33 | 3.33 | -4.86% | 145,579 |
| Sep 10, 2026 | 3.39 | 3.61 | 3.25 | 3.50 | 3.50 | 1.16% | 125,649 |
| Sep 9, 2026 | 3.59 | 3.64 | 3.34 | 3.46 | 3.46 | -1.42% | 239,313 |
| Sep 8, 2026 | 3.49 | 3.58 | 3.30 | 3.51 | 3.51 | -0.85% | 167,194 |
| Sep 4, 2026 | 3.59 | 3.68 | 3.25 | 3.54 | 3.54 | -1.39% | 358,637 |
| Sep 3, 2026 | 3.13 | 3.76 | 3.13 | 3.59 | 3.59 | 18.48% | 813,849 |
| Sep 2, 2026 | 3.03 | 3.21 | 2.90 | 3.03 | 3.03 | -2.88% | 283,850 |
| Sep 1, 2026 | 3.52 | 3.62 | 3.07 | 3.12 | 3.12 | -14.99% | 402,247 |
| Aug 31, 2026 | 3.60 | 3.87 | 3.52 | 3.67 | 3.67 | -4.68% | 325,384 |