Cycurion, Inc. (CYCU)
NASDAQ: CYCU · Real-Time Price · USD
1.000
+0.140 (16.27%)
At close: Apr 28, 2026, 4:00 PM EDT
0.988
-0.012 (-1.17%)
After-hours: Apr 28, 2026, 4:30 PM EDT
Cycurion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.88 | 1.05 | 0.84 | 0.99 | - | 15.34% | 3,728,069 |
| Apr 27, 2026 | 0.88 | 0.92 | 0.78 | 0.86 | 0.86 | -7.52% | 23,990,708 |
| Apr 24, 2026 | 0.98 | 1.00 | 0.90 | 0.93 | 0.93 | -7.00% | 567,821 |
| Apr 23, 2026 | 1.00 | 1.01 | 0.95 | 1.00 | 1.00 | -1.96% | 659,586 |
| Apr 22, 2026 | 1.10 | 1.10 | 1.01 | 1.02 | 1.02 | -7.27% | 680,360 |
| Apr 21, 2026 | 1.14 | 1.17 | 1.09 | 1.10 | 1.10 | -3.51% | 733,070 |
| Apr 20, 2026 | 1.10 | 1.15 | 1.08 | 1.14 | 1.14 | 1.79% | 656,883 |
| Apr 17, 2026 | 1.13 | 1.16 | 1.09 | 1.12 | 1.12 | -0.88% | 765,689 |
| Apr 16, 2026 | 1.15 | 1.17 | 1.11 | 1.13 | 1.13 | -8.87% | 1,428,063 |
| Apr 15, 2026 | 1.11 | 1.74 | 1.08 | 1.24 | 1.24 | 11.71% | 6,896,162 |
| Apr 14, 2026 | 1.18 | 1.21 | 1.10 | 1.11 | 1.11 | -10.48% | 382,577 |
| Apr 13, 2026 | 1.10 | 1.25 | 1.06 | 1.24 | 1.24 | 5.08% | 831,494 |
| Apr 10, 2026 | 1.38 | 1.38 | 1.15 | 1.18 | 1.18 | -11.94% | 1,336,331 |
| Apr 9, 2026 | 1.31 | 1.52 | 1.28 | 1.34 | 1.34 | 1.52% | 1,667,390 |
| Apr 8, 2026 | 1.53 | 1.67 | 1.30 | 1.32 | 1.32 | 2.33% | 29,029,046 |
| Apr 7, 2026 | 1.07 | 1.36 | 1.07 | 1.29 | 1.29 | 21.70% | 1,757,084 |
| Apr 6, 2026 | 1.09 | 1.09 | 1.01 | 1.06 | 1.06 | -2.75% | 73,603 |
| Apr 2, 2026 | 1.06 | 1.10 | 1.00 | 1.09 | 1.09 | 3.81% | 120,054 |
| Apr 1, 2026 | 1.00 | 1.14 | 0.95 | 1.05 | 1.05 | 3.96% | 416,807 |
| Mar 31, 2026 | 0.87 | 1.01 | 0.87 | 1.01 | 1.01 | 16.35% | 94,681 |
| Mar 30, 2026 | 1.01 | 1.03 | 0.77 | 0.87 | 0.87 | -17.32% | 366,013 |
| Mar 27, 2026 | 1.10 | 1.10 | 1.02 | 1.05 | 1.05 | -9.48% | 235,917 |
| Mar 26, 2026 | 1.16 | 1.25 | 1.13 | 1.16 | 1.16 | -3.33% | 164,833 |
| Mar 25, 2026 | 1.15 | 1.22 | 1.13 | 1.20 | 1.20 | 4.35% | 160,179 |
| Mar 24, 2026 | 1.16 | 1.18 | 1.11 | 1.15 | 1.15 | -2.54% | 123,016 |
| Mar 23, 2026 | 1.24 | 1.24 | 1.11 | 1.18 | 1.18 | -4.07% | 209,101 |
| Mar 20, 2026 | 1.22 | 1.28 | 1.17 | 1.23 | 1.23 | 1.65% | 374,024 |
| Mar 19, 2026 | 1.24 | 1.28 | 1.16 | 1.21 | 1.21 | -2.42% | 365,974 |
| Mar 18, 2026 | 1.24 | 1.27 | 1.19 | 1.24 | 1.24 | 0.81% | 532,224 |
| Mar 17, 2026 | 1.10 | 1.24 | 1.06 | 1.23 | 1.23 | 19.42% | 1,819,312 |
| Mar 16, 2026 | 1.34 | 1.44 | 0.95 | 1.03 | 1.03 | -37.58% | 13,745,241 |
| Mar 13, 2026 | 1.75 | 1.79 | 1.62 | 1.65 | 1.65 | -4.62% | 88,986 |
| Mar 12, 2026 | 1.69 | 1.79 | 1.67 | 1.73 | 1.73 | 2.37% | 102,310 |
| Mar 11, 2026 | 1.69 | 1.78 | 1.56 | 1.69 | 1.69 | -1.74% | 83,998 |
| Mar 10, 2026 | 1.60 | 1.75 | 1.56 | 1.72 | 1.72 | 4.88% | 109,270 |
| Mar 9, 2026 | 1.59 | 1.65 | 1.53 | 1.64 | 1.64 | 1.23% | 77,711 |
| 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 |