Cycurion, Inc. (CYCU)
NASDAQ: CYCU · Real-Time Price · USD
2.810
-0.050 (-1.75%)
At close: Sep 25, 2026, 4:00 PM EDT
2.840
+0.030 (1.07%)
After-hours: Sep 25, 2026, 7:58 PM EDT
Cycurion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2.85 | 2.93 | 2.79 | 2.81 | 2.81 | -1.75% | 90,445 |
| Sep 24, 2026 | 3.30 | 3.30 | 2.84 | 2.86 | 2.86 | -4.98% | 271,616 |
| Sep 23, 2026 | 3.23 | 3.28 | 3.00 | 3.01 | 3.01 | -6.81% | 127,534 |
| Sep 22, 2026 | 3.30 | 3.44 | 3.21 | 3.23 | 3.23 | -2.71% | 78,897 |
| Sep 21, 2026 | 3.33 | 3.41 | 3.27 | 3.32 | 3.32 | 0.30% | 84,168 |
| Sep 18, 2026 | 3.34 | 3.41 | 3.25 | 3.31 | 3.31 | -3.22% | 97,131 |
| Sep 17, 2026 | 3.28 | 3.60 | 3.18 | 3.42 | 3.42 | 7.89% | 360,123 |
| Sep 16, 2026 | 3.37 | 3.40 | 3.08 | 3.17 | 3.17 | -7.31% | 254,683 |
| Sep 15, 2026 | 3.51 | 3.62 | 3.25 | 3.42 | 3.42 | 1.79% | 273,469 |
| Sep 14, 2026 | 3.30 | 3.47 | 3.30 | 3.36 | 3.36 | 0.90% | 65,924 |
| Sep 11, 2026 | 3.48 | 3.60 | 3.31 | 3.33 | 3.33 | -4.86% | 142,170 |
| Sep 10, 2026 | 3.39 | 3.61 | 3.25 | 3.50 | 3.50 | 1.16% | 123,125 |
| Sep 9, 2026 | 3.59 | 3.64 | 3.34 | 3.46 | 3.46 | -1.42% | 237,710 |
| Sep 8, 2026 | 3.49 | 3.58 | 3.30 | 3.51 | 3.51 | -0.85% | 162,814 |
| 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 |