Cycurion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	0.90	0.91	0.64	0.69	0.69	-2.14%	76,908,915
Aug 13, 2026	0.65	0.72	0.61	0.70	0.70	12.90%	6,399,796
Aug 12, 2026	0.66	0.68	0.59	0.62	0.62	5.42%	39,333,277
Aug 11, 2026	0.61	0.62	0.58	0.59	0.59	-9.38%	2,013,640
Aug 10, 2026	0.57	0.66	0.54	0.65	0.65	6.25%	6,012,069
Aug 7, 2026	0.65	0.65	0.56	0.61	0.61	-8.75%	5,407,076
Aug 6, 2026	0.73	0.78	0.62	0.67	0.67	-13.73%	8,098,496
Aug 5, 2026	0.76	0.83	0.73	0.78	0.78	-6.52%	7,444,556
Aug 4, 2026	0.97	0.97	0.80	0.83	0.83	-9.29%	21,540,475
Aug 3, 2026	1.08	1.19	0.86	0.92	0.92	3.03%	54,663,724
Jul 31, 2026	1.47	1.57	0.87	0.89	0.89	-44.84%	157,332,942
Jul 30, 2026	0.32	1.84	0.32	1.61	1.61	495.85%	580,472,266
Jul 29, 2026	0.30	0.30	0.27	0.27	0.27	-9.75%	777,201
Jul 28, 2026	0.30	0.30	0.28	0.30	0.30	3.28%	421,205
Jul 27, 2026	0.33	0.33	0.29	0.29	0.29	-9.41%	654,489
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