Cycurion, Inc. (CYCU)
NASDAQ: CYCU · Real-Time Price · USD
1.640
+0.020 (1.23%)
At close: Mar 9, 2026, 4:00 PM EDT
1.650
+0.010 (0.61%)
After-hours: Mar 9, 2026, 5:42 PM EDT
Cycurion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.59 | 1.62 | 1.53 | 1.61 | - | -0.62% | 71,959 |
| Mar 6, 2026 | 1.65 | 1.65 | 1.56 | 1.62 | 1.62 | - | 57,751 |
| Mar 5, 2026 | 1.72 | 1.73 | 1.62 | 1.62 | 1.62 | -5.26% | 33,714 |
| Mar 4, 2026 | 1.61 | 1.71 | 1.59 | 1.71 | 1.71 | 5.56% | 71,933 |
| Mar 3, 2026 | 1.64 | 1.69 | 1.57 | 1.62 | 1.62 | -4.71% | 75,717 |
| Mar 2, 2026 | 1.70 | 1.79 | 1.67 | 1.70 | 1.70 | -2.30% | 61,498 |
| Feb 27, 2026 | 1.78 | 1.79 | 1.70 | 1.74 | 1.74 | -2.25% | 50,984 |
| Feb 26, 2026 | 1.83 | 1.84 | 1.75 | 1.78 | 1.78 | - | 87,934 |
| Feb 25, 2026 | 1.80 | 1.88 | 1.75 | 1.78 | 1.78 | - | 97,576 |
| Feb 24, 2026 | 1.66 | 1.80 | 1.61 | 1.78 | 1.78 | 6.59% | 128,161 |
| Feb 23, 2026 | 1.76 | 1.83 | 1.65 | 1.67 | 1.67 | -5.11% | 78,227 |
| Feb 20, 2026 | 1.75 | 1.91 | 1.70 | 1.76 | 1.76 | 1.73% | 104,314 |
| Feb 19, 2026 | 1.76 | 1.76 | 1.67 | 1.73 | 1.73 | -1.14% | 36,634 |
| Feb 18, 2026 | 1.70 | 1.79 | 1.68 | 1.75 | 1.75 | 1.74% | 52,242 |
| Feb 17, 2026 | 1.70 | 1.80 | 1.65 | 1.72 | 1.72 | 1.78% | 48,372 |
| Feb 13, 2026 | 1.79 | 1.85 | 1.65 | 1.69 | 1.69 | -6.63% | 96,037 |
| Feb 12, 2026 | 1.84 | 1.91 | 1.71 | 1.81 | 1.81 | -2.69% | 68,713 |
| Feb 11, 2026 | 1.94 | 2.01 | 1.80 | 1.86 | 1.86 | -4.12% | 236,176 |
| Feb 10, 2026 | 1.98 | 2.18 | 1.92 | 1.94 | 1.94 | - | 428,303 |
| Feb 9, 2026 | 1.97 | 2.00 | 1.89 | 1.94 | 1.94 | -1.52% | 84,445 |
| Feb 6, 2026 | 1.71 | 2.00 | 1.69 | 1.97 | 1.97 | 15.20% | 132,613 |
| Feb 5, 2026 | 1.86 | 1.99 | 1.62 | 1.71 | 1.71 | -7.57% | 188,361 |
| Feb 4, 2026 | 1.97 | 2.02 | 1.76 | 1.85 | 1.85 | -8.87% | 121,880 |
| Feb 3, 2026 | 2.10 | 2.30 | 1.95 | 2.03 | 2.03 | -0.98% | 372,080 |
| Feb 2, 2026 | 2.20 | 2.22 | 2.00 | 2.05 | 2.05 | -6.82% | 194,279 |
| Jan 30, 2026 | 2.32 | 2.32 | 2.18 | 2.20 | 2.20 | -5.17% | 47,814 |
| Jan 29, 2026 | 2.39 | 2.40 | 2.21 | 2.32 | 2.32 | - | 106,816 |
| Jan 28, 2026 | 2.44 | 2.44 | 2.30 | 2.32 | 2.32 | -3.33% | 79,447 |
| Jan 27, 2026 | 2.40 | 2.49 | 2.33 | 2.40 | 2.40 | -1.23% | 97,270 |
| Jan 26, 2026 | 2.46 | 2.65 | 2.37 | 2.43 | 2.43 | -1.22% | 259,343 |
| Jan 23, 2026 | 2.53 | 2.57 | 2.40 | 2.46 | 2.46 | -3.53% | 127,637 |
| Jan 22, 2026 | 2.62 | 2.64 | 2.29 | 2.55 | 2.55 | -0.78% | 382,708 |
| Jan 21, 2026 | 2.62 | 2.65 | 2.31 | 2.57 | 2.57 | -1.15% | 212,895 |
| Jan 20, 2026 | 2.70 | 2.91 | 2.51 | 2.60 | 2.60 | -4.41% | 243,396 |
| Jan 16, 2026 | 2.77 | 2.79 | 2.62 | 2.72 | 2.72 | 1.12% | 64,941 |
| Jan 15, 2026 | 2.67 | 2.80 | 2.55 | 2.69 | 2.69 | 3.46% | 152,545 |
| Jan 14, 2026 | 2.46 | 2.76 | 2.42 | 2.60 | 2.60 | 2.77% | 164,200 |
| Jan 13, 2026 | 2.79 | 2.83 | 2.38 | 2.53 | 2.53 | -11.23% | 185,390 |
| Jan 12, 2026 | 2.78 | 2.86 | 2.68 | 2.85 | 2.85 | -1.04% | 84,501 |
| Jan 9, 2026 | 2.92 | 2.96 | 2.82 | 2.88 | 2.88 | 0.70% | 76,742 |
| Jan 8, 2026 | 2.90 | 3.00 | 2.85 | 2.86 | 2.86 | -2.05% | 73,585 |
| Jan 7, 2026 | 3.00 | 3.05 | 2.92 | 2.92 | 2.92 | -5.81% | 80,382 |
| Jan 6, 2026 | 2.99 | 3.10 | 2.95 | 3.10 | 3.10 | 6.90% | 127,618 |
| Jan 5, 2026 | 3.00 | 3.02 | 2.80 | 2.90 | 2.90 | -1.36% | 228,509 |
| Jan 2, 2026 | 2.75 | 2.98 | 2.75 | 2.94 | 2.94 | 6.52% | 104,509 |
| Dec 31, 2025 | 2.90 | 3.00 | 2.65 | 2.76 | 2.76 | -2.13% | 115,822 |
| Dec 30, 2025 | 2.65 | 2.85 | 2.56 | 2.82 | 2.82 | 6.02% | 146,448 |
| Dec 29, 2025 | 2.85 | 3.06 | 2.57 | 2.66 | 2.66 | -5.00% | 122,290 |
| Dec 26, 2025 | 2.92 | 2.92 | 2.73 | 2.80 | 2.80 | -2.78% | 84,350 |
| Dec 24, 2025 | 3.07 | 3.08 | 2.70 | 2.88 | 2.88 | -5.88% | 175,938 |
| Dec 23, 2025 | 2.87 | 3.26 | 2.87 | 3.06 | 3.06 | 5.52% | 343,888 |
| Dec 22, 2025 | 2.99 | 3.05 | 2.82 | 2.90 | 2.90 | -3.33% | 132,934 |
| Dec 19, 2025 | 2.94 | 3.05 | 2.81 | 3.00 | 3.00 | 3.09% | 115,486 |
| Dec 18, 2025 | 2.99 | 3.01 | 2.80 | 2.91 | 2.91 | -3.00% | 124,113 |
| Dec 17, 2025 | 3.17 | 3.27 | 3.00 | 3.00 | 3.00 | -4.15% | 98,669 |
| Dec 16, 2025 | 3.27 | 3.50 | 3.00 | 3.13 | 3.13 | -6.57% | 129,036 |
| Dec 15, 2025 | 3.41 | 3.50 | 3.32 | 3.35 | 3.35 | -2.95% | 57,789 |
| Dec 12, 2025 | 3.59 | 3.70 | 3.45 | 3.45 | 3.45 | -2.27% | 94,800 |
| Dec 11, 2025 | 4.15 | 4.15 | 3.52 | 3.53 | 3.53 | -15.64% | 214,966 |
| Dec 10, 2025 | 4.27 | 4.27 | 3.97 | 4.19 | 4.19 | -2.97% | 150,921 |
| Dec 9, 2025 | 3.97 | 4.37 | 3.89 | 4.32 | 4.32 | 9.02% | 156,132 |
| Dec 8, 2025 | 4.16 | 4.16 | 3.77 | 3.96 | 3.96 | -3.86% | 106,355 |
| Dec 5, 2025 | 3.63 | 4.43 | 3.63 | 4.12 | 4.12 | 14.65% | 396,177 |
| Dec 4, 2025 | 3.75 | 3.80 | 3.50 | 3.59 | 3.59 | -3.73% | 117,346 |
| Dec 3, 2025 | 3.26 | 3.97 | 3.21 | 3.73 | 3.73 | 15.69% | 253,878 |
| Dec 2, 2025 | 3.45 | 3.45 | 3.13 | 3.22 | 3.22 | -6.60% | 152,972 |
| Dec 1, 2025 | 3.77 | 3.77 | 3.45 | 3.45 | 3.45 | -6.22% | 81,034 |
| Nov 28, 2025 | 3.84 | 3.84 | 3.67 | 3.68 | 3.68 | -3.99% | 92,650 |
| Nov 26, 2025 | 3.57 | 3.96 | 3.57 | 3.83 | 3.83 | 10.11% | 101,433 |
| Nov 25, 2025 | 4.01 | 4.01 | 3.47 | 3.48 | 3.48 | -13.34% | 160,872 |
| Nov 24, 2025 | 4.39 | 4.57 | 3.99 | 4.02 | 4.02 | -8.99% | 226,459 |
| Nov 21, 2025 | 4.52 | 4.71 | 4.17 | 4.42 | 4.41 | - | 214,055 |
| Nov 20, 2025 | 4.37 | 5.05 | 4.37 | 4.42 | 4.41 | 1.15% | 504,564 |
| Nov 19, 2025 | 4.13 | 5.04 | 4.13 | 4.37 | 4.37 | 5.26% | 657,898 |
| Nov 18, 2025 | 4.28 | 4.51 | 3.85 | 4.15 | 4.15 | -7.31% | 567,644 |
| Nov 17, 2025 | 5.41 | 5.53 | 4.22 | 4.47 | 4.47 | -28.64% | 1,591,365 |
| Nov 14, 2025 | 4.07 | 7.07 | 4.07 | 6.27 | 6.27 | 51.19% | 34,375,758 |
| Nov 13, 2025 | 3.09 | 4.92 | 3.08 | 4.15 | 4.15 | 31.03% | 11,381,630 |
| Nov 12, 2025 | 3.07 | 3.21 | 2.99 | 3.17 | 3.16 | -5.32% | 789,507 |
| Nov 11, 2025 | 3.18 | 3.57 | 3.01 | 3.34 | 3.34 | 27.64% | 23,941,966 |
| Nov 10, 2025 | 2.59 | 2.75 | 2.48 | 2.62 | 2.62 | 10.00% | 724,261 |
| Nov 7, 2025 | 2.29 | 2.48 | 2.13 | 2.38 | 2.38 | - | 254,982 |
| Nov 6, 2025 | 2.41 | 2.52 | 2.29 | 2.38 | 2.38 | -4.76% | 278,165 |
| Nov 5, 2025 | 3.20 | 3.22 | 2.45 | 2.50 | 2.50 | -9.68% | 4,227,976 |
| Nov 4, 2025 | 2.94 | 2.99 | 2.77 | 2.77 | 2.77 | -7.92% | 148,549 |
| Nov 3, 2025 | 3.30 | 3.31 | 2.88 | 3.01 | 3.01 | -11.41% | 244,958 |
| Oct 31, 2025 | 3.42 | 3.58 | 3.33 | 3.39 | 3.39 | -2.56% | 192,168 |
| Oct 30, 2025 | 3.85 | 4.00 | 3.39 | 3.48 | 3.48 | -17.02% | 315,120 |
| Oct 29, 2025 | 3.77 | 5.01 | 3.27 | 4.20 | 4.20 | 9.58% | 2,784,168 |
| Oct 28, 2025 | 3.92 | 4.22 | 3.79 | 3.83 | 3.83 | -2.77% | 366,140 |
| Oct 27, 2025 | 4.46 | 4.50 | 3.77 | 3.94 | 3.94 | -17.30% | 545,528 |
| Oct 24, 2025 | 4.77 | 5.06 | 4.67 | 4.76 | 4.76 | -3.27% | 367,679 |
| Oct 23, 2025 | 5.18 | 5.49 | 4.76 | 4.92 | 4.92 | -5.64% | 305,495 |
| Oct 22, 2025 | 5.69 | 5.77 | 4.88 | 5.22 | 5.22 | 3.35% | 412,331 |
| Oct 21, 2025 | 5.41 | 5.79 | 4.76 | 5.05 | 5.05 | -32.48% | 886,796 |
| Oct 20, 2025 | 7.79 | 7.92 | 7.44 | 7.48 | 7.48 | -10.61% | 640,312 |
| Oct 17, 2025 | 7.56 | 9.17 | 7.29 | 8.36 | 8.36 | 16.83% | 735,305 |
| Oct 16, 2025 | 9.82 | 11.14 | 6.99 | 7.16 | 7.16 | -7.89% | 3,022,117 |
| Oct 15, 2025 | 8.57 | 8.57 | 7.47 | 7.77 | 7.77 | -6.61% | 232,625 |
| Oct 14, 2025 | 7.44 | 8.54 | 6.99 | 8.32 | 8.32 | 13.47% | 322,830 |