Cycurion, Inc. (CYCU)
NASDAQ: CYCU · Real-Time Price · USD
4.150
+0.530 (14.64%)
At close: Dec 5, 2025, 4:00 PM EST
4.180
+0.030 (0.72%)
After-hours: Dec 5, 2025, 7:57 PM EST
Cycurion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.66 | 4.46 | 3.66 | 4.15 | 4.15 | 14.64% | 391,862 |
| Dec 4, 2025 | 3.78 | 3.83 | 3.53 | 3.62 | 3.62 | -3.72% | 116,416 |
| Dec 3, 2025 | 3.29 | 4.00 | 3.24 | 3.76 | 3.76 | 15.69% | 246,788 |
| Dec 2, 2025 | 3.48 | 3.48 | 3.15 | 3.25 | 3.25 | -6.61% | 150,345 |
| Dec 1, 2025 | 3.80 | 3.80 | 3.48 | 3.48 | 3.48 | -6.20% | 80,203 |
| Nov 28, 2025 | 3.87 | 3.87 | 3.70 | 3.71 | 3.71 | -4.01% | 91,399 |
| Nov 26, 2025 | 3.60 | 3.99 | 3.60 | 3.87 | 3.87 | 10.11% | 95,860 |
| Nov 25, 2025 | 4.04 | 4.04 | 3.50 | 3.51 | 3.51 | -13.33% | 155,608 |
| Nov 24, 2025 | 4.42 | 4.61 | 4.02 | 4.05 | 4.05 | -8.99% | 224,663 |
| Nov 21, 2025 | 4.56 | 4.75 | 4.20 | 4.45 | 4.45 | - | 209,902 |
| Nov 20, 2025 | 4.40 | 5.09 | 4.40 | 4.45 | 4.45 | 1.14% | 493,451 |
| Nov 19, 2025 | 4.16 | 5.08 | 4.16 | 4.40 | 4.40 | 5.26% | 652,677 |
| Nov 18, 2025 | 4.31 | 4.55 | 3.88 | 4.18 | 4.18 | -7.32% | 563,140 |
| Nov 17, 2025 | 5.45 | 5.58 | 4.25 | 4.51 | 4.51 | -28.64% | 1,578,736 |
| Nov 14, 2025 | 4.10 | 7.13 | 4.10 | 6.32 | 6.32 | 51.20% | 34,102,936 |
| Nov 13, 2025 | 3.11 | 4.96 | 3.10 | 4.18 | 4.18 | 31.03% | 11,291,301 |
| Nov 12, 2025 | 3.09 | 3.24 | 3.01 | 3.19 | 3.19 | -5.34% | 783,242 |
| Nov 11, 2025 | 3.20 | 3.60 | 3.03 | 3.37 | 3.37 | 27.65% | 23,751,951 |
| Nov 10, 2025 | 2.61 | 2.77 | 2.50 | 2.64 | 2.64 | 10.00% | 718,514 |
| Nov 7, 2025 | 2.31 | 2.50 | 2.15 | 2.40 | 2.40 | - | 252,959 |
| Nov 6, 2025 | 2.43 | 2.54 | 2.31 | 2.40 | 2.40 | -4.76% | 275,958 |
| Nov 5, 2025 | 3.23 | 3.25 | 2.47 | 2.52 | 2.52 | -9.68% | 4,194,422 |
| Nov 4, 2025 | 2.96 | 3.01 | 2.79 | 2.79 | 2.79 | -7.92% | 147,371 |
| Nov 3, 2025 | 3.33 | 3.34 | 2.91 | 3.03 | 3.03 | -11.40% | 243,015 |
| Oct 31, 2025 | 3.45 | 3.61 | 3.36 | 3.42 | 3.42 | -2.56% | 190,644 |
| Oct 30, 2025 | 3.88 | 4.03 | 3.42 | 3.51 | 3.51 | -17.02% | 312,620 |
| Oct 29, 2025 | 3.80 | 5.05 | 3.30 | 4.23 | 4.23 | 9.59% | 2,762,072 |
| Oct 28, 2025 | 3.95 | 4.25 | 3.82 | 3.86 | 3.86 | -2.77% | 363,235 |
| Oct 27, 2025 | 4.50 | 4.53 | 3.80 | 3.97 | 3.97 | -17.29% | 541,199 |
| Oct 24, 2025 | 4.81 | 5.10 | 4.71 | 4.80 | 4.80 | -3.26% | 364,762 |
| Oct 23, 2025 | 5.22 | 5.53 | 4.80 | 4.96 | 4.96 | -5.65% | 303,071 |
| Oct 22, 2025 | 5.74 | 5.81 | 4.92 | 5.26 | 5.26 | 3.36% | 409,059 |
| Oct 21, 2025 | 5.45 | 5.83 | 4.80 | 5.09 | 5.09 | -32.48% | 879,759 |
| Oct 20, 2025 | 7.85 | 7.98 | 7.50 | 7.54 | 7.54 | -10.60% | 635,231 |
| Oct 17, 2025 | 7.62 | 9.24 | 7.35 | 8.43 | 8.43 | 16.84% | 729,470 |
| Oct 16, 2025 | 9.90 | 11.23 | 7.05 | 7.22 | 7.22 | -7.89% | 2,998,133 |
| Oct 15, 2025 | 8.64 | 8.64 | 7.53 | 7.83 | 7.83 | -6.62% | 230,779 |
| Oct 14, 2025 | 7.50 | 8.61 | 7.05 | 8.39 | 8.39 | 13.47% | 320,269 |
| Oct 13, 2025 | 7.50 | 7.58 | 6.91 | 7.39 | 7.39 | -1.87% | 259,996 |
| Oct 10, 2025 | 8.70 | 8.70 | 7.53 | 7.53 | 7.53 | -15.03% | 300,448 |
| Oct 9, 2025 | 10.20 | 10.20 | 8.48 | 8.87 | 8.87 | -9.99% | 403,603 |
| Oct 8, 2025 | 8.78 | 9.90 | 8.25 | 9.85 | 9.85 | 21.91% | 645,179 |
| Oct 7, 2025 | 9.13 | 9.14 | 7.95 | 8.08 | 8.08 | -10.83% | 431,175 |
| Oct 6, 2025 | 9.68 | 10.31 | 9.03 | 9.06 | 9.06 | -4.52% | 341,648 |
| Oct 3, 2025 | 10.50 | 10.50 | 9.15 | 9.49 | 9.49 | -9.83% | 459,172 |
| Oct 2, 2025 | 11.70 | 11.73 | 10.00 | 10.52 | 10.52 | -9.94% | 606,853 |
| Oct 1, 2025 | 12.90 | 13.17 | 11.13 | 11.69 | 11.69 | -1.17% | 580,401 |
| Sep 30, 2025 | 12.98 | 13.69 | 10.59 | 11.82 | 11.82 | -15.86% | 772,696 |
| Sep 29, 2025 | 8.57 | 15.73 | 8.25 | 14.05 | 14.05 | 39.03% | 3,106,566 |
| Sep 26, 2025 | 13.50 | 14.03 | 9.67 | 10.11 | 10.11 | -30.65% | 1,336,896 |
| Sep 25, 2025 | 9.90 | 16.16 | 8.71 | 14.57 | 14.57 | 68.45% | 7,296,334 |
| Sep 24, 2025 | 9.48 | 10.76 | 7.97 | 8.65 | 8.65 | 8.83% | 2,124,270 |
| Sep 23, 2025 | 6.90 | 8.44 | 6.90 | 7.95 | 7.95 | 9.37% | 630,891 |
| Sep 22, 2025 | 6.49 | 7.37 | 6.21 | 7.27 | 7.27 | 13.22% | 318,084 |
| Sep 19, 2025 | 8.03 | 8.03 | 6.21 | 6.42 | 6.42 | -11.68% | 529,426 |
| Sep 18, 2025 | 6.42 | 7.54 | 5.92 | 7.27 | 7.27 | 23.06% | 473,829 |
| Sep 17, 2025 | 6.11 | 6.14 | 5.78 | 5.91 | 5.91 | -2.57% | 103,147 |
| Sep 16, 2025 | 6.15 | 6.15 | 5.85 | 6.06 | 6.06 | -1.99% | 137,196 |
| Sep 15, 2025 | 6.00 | 6.37 | 5.97 | 6.19 | 6.19 | 3.57% | 109,731 |
| Sep 12, 2025 | 6.35 | 6.59 | 5.96 | 5.97 | 5.97 | -4.69% | 159,184 |
| Sep 11, 2025 | 5.90 | 6.36 | 5.74 | 6.27 | 6.27 | 5.40% | 162,711 |
| Sep 10, 2025 | 6.00 | 6.37 | 5.85 | 5.95 | 5.95 | -4.48% | 218,393 |
| Sep 9, 2025 | 5.53 | 6.45 | 5.34 | 6.23 | 6.23 | 13.57% | 313,620 |
| Sep 8, 2025 | 5.38 | 5.59 | 5.04 | 5.48 | 5.48 | 1.39% | 241,821 |
| Sep 5, 2025 | 6.00 | 6.00 | 5.37 | 5.41 | 5.41 | -6.63% | 230,591 |
| Sep 4, 2025 | 5.81 | 6.24 | 5.70 | 5.79 | 5.79 | -7.26% | 230,728 |
| Sep 3, 2025 | 6.82 | 6.93 | 6.21 | 6.24 | 6.24 | -13.90% | 554,264 |
| Sep 2, 2025 | 6.98 | 7.86 | 6.47 | 7.25 | 7.25 | 20.79% | 4,512,263 |
| Aug 29, 2025 | 6.30 | 6.66 | 5.55 | 6.00 | 6.00 | -22.26% | 700,784 |
| Aug 28, 2025 | 8.34 | 8.55 | 7.50 | 7.72 | 7.72 | -6.40% | 468,988 |
| Aug 27, 2025 | 8.31 | 8.40 | 8.12 | 8.25 | 8.25 | -2.31% | 218,661 |
| Aug 26, 2025 | 8.32 | 8.65 | 8.27 | 8.45 | 8.45 | 0.79% | 407,631 |
| Aug 25, 2025 | 8.69 | 9.08 | 8.25 | 8.38 | 8.38 | -12.17% | 936,583 |
| Aug 22, 2025 | 11.52 | 12.23 | 9.33 | 9.54 | 9.54 | 22.64% | 11,515,463 |
| Aug 21, 2025 | 8.70 | 8.88 | 7.27 | 7.78 | 7.78 | -6.46% | 1,589,807 |
| Aug 20, 2025 | 8.64 | 8.64 | 8.13 | 8.32 | 8.32 | -2.74% | 530,043 |
| Aug 19, 2025 | 9.00 | 9.00 | 8.25 | 8.55 | 8.55 | -6.89% | 264,491 |
| Aug 18, 2025 | 8.94 | 9.48 | 8.60 | 9.18 | 9.18 | 11.19% | 440,235 |
| Aug 15, 2025 | 8.40 | 8.91 | 8.21 | 8.26 | 8.26 | -3.37% | 565,292 |
| Aug 14, 2025 | 10.20 | 10.20 | 8.08 | 8.55 | 8.55 | -26.70% | 277,564 |
| Aug 13, 2025 | 11.69 | 11.70 | 10.83 | 11.66 | 11.66 | -2.07% | 87,272 |
| Aug 12, 2025 | 10.53 | 12.30 | 10.53 | 11.91 | 11.91 | 13.08% | 506,924 |
| Aug 11, 2025 | 10.53 | 11.06 | 10.21 | 10.53 | 10.53 | -3.09% | 69,609 |
| Aug 8, 2025 | 11.13 | 11.62 | 10.86 | 10.87 | 10.87 | 0.61% | 107,616 |
| Aug 7, 2025 | 10.80 | 11.66 | 10.52 | 10.80 | 10.80 | 5.94% | 190,309 |
| Aug 6, 2025 | 10.50 | 10.58 | 10.09 | 10.19 | 10.19 | -2.94% | 29,487 |
| Aug 5, 2025 | 10.86 | 11.03 | 10.21 | 10.50 | 10.50 | -2.70% | 48,503 |
| Aug 4, 2025 | 11.02 | 11.02 | 10.07 | 10.79 | 10.79 | 2.77% | 37,933 |
| Aug 1, 2025 | 10.89 | 10.98 | 10.50 | 10.50 | 10.50 | -2.86% | 29,694 |
| Jul 31, 2025 | 11.46 | 11.47 | 10.81 | 10.81 | 10.81 | -2.59% | 42,416 |
| Jul 30, 2025 | 10.95 | 11.29 | 10.80 | 11.10 | 11.10 | 0.60% | 29,087 |
| Jul 29, 2025 | 11.69 | 11.69 | 11.00 | 11.03 | 11.03 | -4.34% | 33,431 |
| Jul 28, 2025 | 11.92 | 12.00 | 11.42 | 11.54 | 11.54 | -2.21% | 44,556 |
| Jul 25, 2025 | 11.87 | 11.90 | 11.27 | 11.80 | 11.80 | 0.31% | 37,251 |
| Jul 24, 2025 | 11.79 | 12.57 | 11.76 | 11.76 | 11.76 | -0.28% | 48,830 |
| Jul 23, 2025 | 11.76 | 12.14 | 11.42 | 11.79 | 11.79 | -1.48% | 49,103 |
| Jul 22, 2025 | 11.55 | 11.97 | 11.48 | 11.97 | 11.97 | 4.83% | 33,543 |
| Jul 21, 2025 | 11.84 | 12.00 | 11.37 | 11.42 | 11.42 | -0.42% | 70,174 |
| Jul 18, 2025 | 11.55 | 11.97 | 11.40 | 11.47 | 11.47 | -3.34% | 65,249 |
| Jul 17, 2025 | 10.80 | 12.89 | 10.52 | 11.86 | 11.86 | 10.39% | 295,222 |