Cycurion, Inc. (CYCU)
NASDAQ: CYCU · Real-Time Price · USD
2.190
-0.300 (-12.05%)
At close: Oct 16, 2026, 4:00 PM EDT
2.110
-0.080 (-3.65%)
After-hours: Oct 16, 2026, 7:55 PM EDT
Cycurion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 2.55 | 2.56 | 2.15 | 2.19 | 2.19 | -12.05% | 203,356 |
| Oct 15, 2026 | 2.54 | 2.70 | 2.44 | 2.49 | 2.49 | -4.96% | 141,334 |
| Oct 14, 2026 | 2.77 | 2.80 | 2.59 | 2.62 | 2.62 | -5.76% | 362,621 |
| Oct 13, 2026 | 2.81 | 2.85 | 2.73 | 2.78 | 2.78 | -3.81% | 126,180 |
| Oct 12, 2026 | 3.00 | 3.07 | 2.72 | 2.89 | 2.89 | -2.69% | 139,276 |
| Oct 9, 2026 | 3.05 | 3.10 | 2.95 | 2.97 | 2.97 | -1.00% | 153,744 |
| Oct 8, 2026 | 3.10 | 3.18 | 2.97 | 3.00 | 3.00 | -4.15% | 219,064 |
| Oct 7, 2026 | 3.26 | 3.36 | 3.13 | 3.13 | 3.13 | -4.28% | 258,582 |
| Oct 6, 2026 | 3.84 | 4.10 | 3.27 | 3.27 | 3.27 | -11.14% | 1,304,721 |
| Oct 5, 2026 | 3.60 | 3.88 | 3.52 | 3.68 | 3.68 | -3.66% | 1,290,597 |
| Oct 2, 2026 | 2.98 | 4.95 | 2.64 | 3.82 | 3.82 | 42.01% | 48,830,786 |
| Oct 1, 2026 | 2.74 | 2.74 | 2.64 | 2.69 | 2.69 | 0.37% | 99,758 |
| Sep 30, 2026 | 2.62 | 2.97 | 2.62 | 2.68 | 2.68 | 1.13% | 284,581 |
| 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 |
| 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 |