Cycurion, Inc. CYCU
NASDAQ · United States · Technology Services
$2.69+0.01 (+0.37%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.69 | +0.37% | $2.74 | $2.74 | $2.66 | 53.07K |
| 2026-09-30 | $2.68 | +1.13% | $2.62 | $2.97 | $2.62 | 289.10K |
| 2026-09-29 | $2.65 | -4.33% | $2.76 | $2.78 | $2.58 | 135.90K |
| 2026-09-28 | $2.77 | -1.42% | $2.84 | $2.95 | $2.75 | 138.00K |
| 2026-09-25 | $2.81 | -1.75% | $2.85 | $2.93 | $2.79 | 90.60K |
| 2026-09-24 | $2.86 | -4.98% | $3.30 | $3.30 | $2.84 | 275.20K |
| 2026-09-23 | $3.01 | -6.81% | $3.23 | $3.28 | $3.00 | 143.80K |
| 2026-09-22 | $3.23 | -2.71% | $3.30 | $3.44 | $3.21 | 84.90K |
| 2026-09-21 | $3.32 | +0.30% | $3.33 | $3.41 | $3.27 | 84.50K |
| 2026-09-18 | $3.31 | -3.22% | $3.34 | $3.41 | $3.25 | 102.80K |
| 2026-09-17 | $3.42 | +7.89% | $3.28 | $3.60 | $3.18 | 364.40K |
| 2026-09-16 | $3.17 | -7.31% | $3.37 | $3.40 | $3.08 | 255.90K |
| 2026-09-15 | $3.42 | +1.79% | $3.51 | $3.62 | $3.25 | 273.70K |
| 2026-09-14 | $3.36 | +0.90% | $3.30 | $3.46 | $3.30 | 66.20K |
| 2026-09-11 | $3.33 | -4.86% | $3.48 | $3.60 | $3.31 | 144.00K |
| 2026-09-10 | $3.50 | +1.16% | $3.39 | $3.61 | $3.25 | 123.70K |
| 2026-09-09 | $3.46 | -1.42% | $3.59 | $3.64 | $3.34 | 238.50K |
| 2026-09-08 | $3.51 | -0.85% | $3.49 | $3.58 | $3.30 | 163.60K |
| 2026-09-04 | $3.54 | -1.39% | $3.59 | $3.68 | $3.25 | 358.10K |
| 2026-09-03 | $3.59 | +18.48% | $3.13 | $3.76 | $3.13 | 806.00K |
| 2026-09-02 | $3.03 | -2.88% | $3.03 | $3.21 | $2.90 | 283.00K |
| 2026-09-01 | $3.12 | -14.99% | $3.52 | $3.62 | $3.07 | 398.10K |
| 2026-08-31 | $3.67 | -4.68% | $3.60 | $3.87 | $3.52 | 318.00K |
| 2026-08-28 | $3.85 | -0.57% | $3.94 | $4.30 | $3.64 | 737.10K |
| 2026-08-27 | $3.87 | +5.45% | $3.83 | $4.00 | $3.61 | 621.13K |
| 2026-08-26 | $3.67 | -29.38% | $5.17 | $5.22 | $3.22 | 1.42M |
| 2026-08-25 | $5.20 | +1.40% | $5.18 | $5.51 | $5.04 | 301.01K |
| 2026-08-24 | $5.13 | -1.99% | $5.14 | $5.28 | $4.97 | 185.76K |
| 2026-08-21 | $5.23 | -4.80% | $5.55 | $5.67 | $5.01 | 339.13K |
| 2026-08-20 | $5.50 | -0.72% | $5.54 | $5.94 | $5.41 | 320.48K |
| 2026-08-19 | $5.54 | -5.46% | $5.86 | $6.02 | $5.38 | 492.15K |
| 2026-08-18 | $5.86 | 0.00% | $5.62 | $6.06 | $5.52 | 458.81K |
| 2026-08-17 | $5.86 | +6.86% | $5.73 | $6.39 | $5.52 | 1.34M |
| 2026-08-14 | $5.48 | -2.14% | $7.20 | $7.29 | $5.13 | 9.67M |
| 2026-08-13 | $5.60 | +12.90% | $5.23 | $5.76 | $4.85 | 877.54K |
| 2026-08-12 | $4.96 | +5.44% | $5.29 | $5.47 | $4.74 | 5.30M |
| 2026-08-11 | $4.70 | -9.40% | $4.88 | $4.95 | $4.66 | 264.39K |
| 2026-08-10 | $5.19 | +6.22% | $4.58 | $5.28 | $4.33 | 769.33K |
| 2026-08-07 | $4.89 | -8.67% | $5.20 | $5.21 | $4.48 | 694.70K |
| 2026-08-06 | $5.35 | -13.79% | $5.84 | $6.24 | $4.96 | 1.05M |
| 2026-08-05 | $6.21 | -6.51% | $6.07 | $6.63 | $5.84 | 989.98K |
| 2026-08-04 | $6.64 | -9.29% | $7.76 | $7.76 | $6.40 | 2.82M |
| 2026-08-03 | $7.32 | +3.04% | $8.64 | $9.52 | $6.88 | 7.26M |
| 2026-07-31 | $7.10 | -44.84% | $11.76 | $12.56 | $6.96 | 20.16M |
| 2026-07-30 | $12.88 | +496.30% | $2.58 | $14.72 | $2.55 | 80.69M |
| 2026-07-29 | $2.16 | -9.70% | $2.40 | $2.40 | $2.14 | 97.94K |
| 2026-07-28 | $2.39 | +3.10% | $2.37 | $2.40 | $2.24 | 52.91K |
| 2026-07-27 | $2.32 | -9.38% | $2.62 | $2.62 | $2.29 | 86.36K |
| 2026-07-24 | $2.56 | -10.86% | $2.87 | $2.87 | $2.56 | 74.70K |
| 2026-07-23 | $2.87 | +15.81% | $2.52 | $2.94 | $2.48 | 216.10K |
| 2026-07-22 | $2.48 | +8.01% | $2.26 | $3.58 | $2.08 | 1.85M |
| 2026-07-21 | $2.30 | +4.74% | $2.24 | $2.48 | $2.10 | 97.29K |
| 2026-07-20 | $2.19 | -13.29% | $2.52 | $2.56 | $2.17 | 124.13K |
| 2026-07-17 | $2.53 | -32.62% | $3.22 | $3.26 | $2.34 | 312.09K |
| 2026-07-16 | $3.75 | +1.96% | $3.68 | $3.84 | $3.57 | 64.28K |
| 2026-07-15 | $3.68 | -5.54% | $4.00 | $4.14 | $3.60 | 68.81K |
| 2026-07-14 | $3.90 | +9.19% | $3.57 | $4.31 | $3.54 | 115.33K |
| 2026-07-13 | $3.57 | -6.30% | $3.90 | $3.90 | $3.18 | 105.91K |
| 2026-07-10 | $3.81 | -1.24% | $3.99 | $3.99 | $3.68 | 34.78K |
| 2026-07-09 | $3.86 | -3.60% | $4.08 | $4.08 | $3.80 | 42.69K |
| 2026-07-08 | $4.00 | -5.66% | $4.26 | $4.26 | $3.66 | 122.00K |
| 2026-07-07 | $4.24 | -9.40% | $4.56 | $4.60 | $4.24 | 31.10K |
| 2026-07-06 | $4.68 | +0.86% | $4.64 | $4.80 | $4.48 | 23.75K |
| 2026-07-02 | $4.64 | +5.45% | $4.40 | $4.70 | $4.32 | 29.13K |
| 2026-07-01 | $4.40 | -5.01% | $4.50 | $4.57 | $4.40 | 58.44K |
| 2026-06-30 | $4.63 | -3.66% | $4.80 | $4.86 | $4.60 | 85.38K |
| 2026-06-29 | $4.81 | -7.54% | $5.36 | $5.60 | $4.64 | 100.45K |
| 2026-06-26 | $5.20 | +10.54% | $4.71 | $5.58 | $4.66 | 87.84K |
| 2026-06-25 | $4.70 | -4.08% | $4.84 | $5.04 | $4.40 | 80.06K |
| 2026-06-24 | $4.90 | -3.16% | $5.17 | $5.17 | $4.70 | 62.46K |
| 2026-06-23 | $5.06 | -5.38% | $5.35 | $5.36 | $4.90 | 50.20K |
| 2026-06-22 | $5.35 | +4.21% | $5.38 | $5.86 | $5.22 | 49.44K |
| 2026-06-18 | $5.14 | -0.31% | $5.19 | $5.47 | $5.04 | 76.15K |
| 2026-06-17 | $5.15 | -5.29% | $5.50 | $5.56 | $5.07 | 66.86K |
| 2026-06-16 | $5.44 | -5.03% | $5.76 | $5.86 | $5.44 | 84.13K |
| 2026-06-15 | $5.73 | +12.40% | $5.54 | $6.23 | $5.40 | 110.18K |
| 2026-06-12 | $5.10 | +1.11% | $5.12 | $5.20 | $4.66 | 124.18K |
| 2026-06-11 | $5.04 | -13.22% | $5.68 | $5.76 | $5.02 | 86.90K |
| 2026-06-10 | $5.81 | -7.04% | $6.03 | $6.26 | $5.60 | 59.98K |
| 2026-06-09 | $6.25 | -7.13% | $6.76 | $6.83 | $6.02 | 95.25K |
| 2026-06-08 | $6.73 | -0.24% | $6.61 | $6.87 | $6.52 | 42.43K |
| 2026-06-05 | $6.74 | -6.33% | $7.15 | $7.15 | $6.56 | 56.99K |
| 2026-06-04 | $7.20 | +2.97% | $6.89 | $7.22 | $6.89 | 50.84K |
| 2026-06-03 | $6.99 | -2.24% | $7.05 | $7.19 | $6.80 | 36.34K |
| 2026-06-02 | $7.15 | +2.64% | $7.04 | $7.20 | $6.96 | 82.54K |
| 2026-06-01 | $6.97 | 0.00% | $6.90 | $7.36 | $6.77 | 104.08K |
| 2026-05-29 | $6.97 | -9.27% | $7.84 | $8.18 | $6.80 | 1.71M |
| 2026-05-28 | $7.68 | +1.91% | $7.66 | $7.96 | $7.26 | 38.44K |
| 2026-05-27 | $7.54 | +1.07% | $7.56 | $7.68 | $7.36 | 39.81K |
| 2026-05-26 | $7.46 | -7.72% | $8.00 | $8.00 | $7.44 | 59.65K |