Cycurion, Inc. CYCU
NASDAQ · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$2,67-0,01 (-%0,37)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |