Cycurion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	1.00	1.00	0.93	0.95	-	-5.90%	413,053
May 22, 2026	0.95	1.02	0.93	1.01	1.01	12.05%	1,089,480
May 21, 2026	0.90	0.93	0.86	0.90	0.90	-0.74%	514,226
May 20, 2026	0.84	0.91	0.82	0.91	0.91	12.10%	777,438
May 19, 2026	0.90	0.90	0.79	0.81	0.81	-8.77%	600,708
May 18, 2026	0.90	0.92	0.88	0.89	0.89	0.91%	511,493
May 15, 2026	0.91	0.92	0.88	0.88	0.88	-3.04%	509,467
May 14, 2026	0.92	0.96	0.89	0.91	0.91	0.84%	1,431,840
May 13, 2026	0.91	0.95	0.89	0.90	0.90	-2.49%	396,348
May 12, 2026	0.92	0.94	0.88	0.92	0.92	-2.59%	370,664
May 11, 2026	0.87	0.97	0.83	0.95	0.95	10.17%	987,436
May 8, 2026	0.91	0.91	0.85	0.86	0.86	-4.44%	665,134
May 7, 2026	0.93	0.95	0.89	0.90	0.90	-3.12%	456,364
May 6, 2026	0.89	0.93	0.86	0.93	0.93	4.08%	574,744
May 5, 2026	0.96	0.96	0.87	0.89	0.89	-7.69%	754,919
May 4, 2026	0.99	1.01	0.93	0.97	0.97	-2.62%	437,887
May 1, 2026	1.03	1.05	0.98	0.99	0.99	-5.43%	755,099
Apr 30, 2026	0.90	1.08	0.90	1.05	1.05	14.70%	1,670,467
Apr 29, 2026	0.94	0.94	0.86	0.92	0.92	-8.46%	1,103,852
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