Cycurion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	0.36	0.36	0.32	0.32	0.32	-10.86%	590,619
Jul 23, 2026	0.32	0.37	0.31	0.36	0.36	15.81%	1,712,273
Jul 22, 2026	0.28	0.45	0.26	0.31	0.31	8.09%	14,249,886
Jul 21, 2026	0.28	0.31	0.26	0.29	0.29	4.67%	762,551
Jul 20, 2026	0.32	0.32	0.27	0.27	0.27	-13.29%	957,788
Jul 17, 2026	0.40	0.41	0.29	0.32	0.32	-32.68%	2,420,437
Jul 16, 2026	0.46	0.48	0.45	0.47	0.47	2.04%	170,254
Jul 15, 2026	0.50	0.52	0.45	0.46	0.46	-5.47%	541,556
Jul 14, 2026	0.45	0.54	0.44	0.49	0.49	9.15%	883,290
Jul 13, 2026	0.49	0.49	0.40	0.45	0.45	-6.34%	834,300
Jul 10, 2026	0.50	0.50	0.46	0.48	0.48	-1.16%	242,144
Jul 9, 2026	0.51	0.51	0.48	0.48	0.48	-3.70%	329,186
Jul 8, 2026	0.53	0.53	0.46	0.50	0.50	-5.64%	955,814
Jul 7, 2026	0.57	0.58	0.53	0.53	0.53	-9.40%	245,277
Jul 6, 2026	0.58	0.60	0.56	0.59	0.59	0.90%	189,880
Jul 2, 2026	0.55	0.59	0.54	0.58	0.58	5.42%	232,973
Jul 1, 2026	0.56	0.57	0.55	0.55	0.55	-4.93%	467,521
Jun 30, 2026	0.60	0.61	0.58	0.58	0.58	-3.74%	683,020
Jun 29, 2026	0.67	0.70	0.58	0.60	0.60	-7.55%	803,594
Jun 26, 2026	0.59	0.70	0.58	0.65	0.65	10.58%	702,712
Jun 25, 2026	0.61	0.63	0.55	0.59	0.59	-4.05%	640,618
Jun 24, 2026	0.65	0.65	0.59	0.61	0.61	-3.24%	499,670
Jun 23, 2026	0.67	0.67	0.61	0.63	0.63	-5.35%	401,634
Jun 22, 2026	0.67	0.73	0.65	0.67	0.67	4.21%	395,457
Jun 18, 2026	0.65	0.68	0.63	0.64	0.64	-0.37%	609,166
Jun 17, 2026	0.69	0.70	0.63	0.64	0.64	-5.24%	535,296
Jun 16, 2026	0.72	0.73	0.68	0.68	0.68	-4.97%	673,009
Jun 15, 2026	0.69	0.78	0.68	0.72	0.72	12.34%	887,885
Jun 12, 2026	0.64	0.65	0.58	0.64	0.64	1.11%	1,003,473
Jun 11, 2026	0.71	0.72	0.63	0.63	0.63	-13.18%	695,242
Jun 10, 2026	0.75	0.78	0.70	0.73	0.73	-7.07%	479,791
Jun 9, 2026	0.85	0.85	0.75	0.78	0.78	-7.15%	762,038
Jun 8, 2026	0.83	0.86	0.82	0.84	0.84	-0.24%	339,385
Jun 5, 2026	0.89	0.89	0.82	0.84	0.84	-6.31%	455,930
Jun 4, 2026	0.86	0.90	0.86	0.90	0.90	2.89%	406,707
Jun 3, 2026	0.88	0.90	0.85	0.87	0.87	-2.15%	290,731
Jun 2, 2026	0.88	0.90	0.87	0.89	0.89	2.55%	660,254
Jun 1, 2026	0.86	0.92	0.85	0.87	0.87	-	832,559
May 29, 2026	0.98	1.02	0.85	0.87	0.87	-9.23%	13,642,785
May 28, 2026	0.96	1.00	0.91	0.96	0.96	1.87%	308,962
May 27, 2026	0.95	0.96	0.92	0.94	0.94	1.13%	320,255
May 26, 2026	1.00	1.00	0.93	0.93	0.93	-7.73%	478,759
May 22, 2026	0.95	1.02	0.93	1.01	1.01	12.05%	1,112,494
May 21, 2026	0.90	0.93	0.86	0.90	0.90	-0.74%	522,654
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