NASDAQ : CYCU
Cycurion, Inc. — Price history
Technology · Information Technology Services · United States
Last price 2.545 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 8.22M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Cycurion, Inc. (CYCU) closed at 2.4 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.69 | 2.69 | 2.33 | 2.4 | 157,880 | -5.70% |
| 2026-10-29 | 2.56 | 2.77 | 2.5 | 2.545 | 171,577 | +2.21% |
| 2026-10-28 | 2.32 | 2.6 | 2.3 | 2.49 | 211,601 | +8.73% |
| 2026-10-27 | 2.26 | 2.32 | 2.14 | 2.29 | 80,524 | +4.09% |
| 2026-10-26 | 2.2 | 2.31 | 2.12 | 2.2 | 125,497 | +1.85% |
| 2026-10-23 | 2.1 | 2.24 | 2.06 | 2.16 | 141,746 | +8.00% |
| 2026-10-22 | 2.19 | 2.275 | 2 | 2 | 195,442 | -8.26% |
| 2026-10-21 | 2.28 | 2.31 | 2.171 | 2.18 | 175,769 | +0.93% |
| 2026-10-20 | 2.22 | 2.495 | 2.14 | 2.16 | 98,825 | -0.92% |
| 2026-10-19 | 2.24 | 2.3 | 2.11 | 2.18 | 103,803 | -0.46% |
| 2026-10-16 | 2.55 | 2.555 | 2.15 | 2.19 | 209,337 | -12.05% |
| 2026-10-15 | 2.54 | 2.698 | 2.44 | 2.49 | 141,697 | -4.96% |
| 2026-10-14 | 2.77 | 2.8 | 2.59 | 2.62 | 376,212 | -5.76% |
| 2026-10-13 | 2.81 | 2.85 | 2.73 | 2.78 | 133,329 | -3.81% |
| 2026-10-12 | 3 | 3.071 | 2.715 | 2.89 | 141,170 | -2.69% |
| 2026-10-09 | 3.05 | 3.1 | 2.95 | 2.97 | 155,694 | -1.00% |
| 2026-10-08 | 3.1 | 3.18 | 2.97 | 3 | 223,105 | -4.15% |
| 2026-10-07 | 3.26 | 3.36 | 3.13 | 3.13 | 271,446 | -4.28% |
| 2026-10-06 | 3.84 | 4.1 | 3.27 | 3.27 | 1,325,049 | -11.14% |
| 2026-10-05 | 3.6 | 3.88 | 3.52 | 3.68 | 1,353,624 | -3.66% |
| 2026-10-02 | 2.98 | 4.95 | 2.64 | 3.82 | 49,204,591 | +42.01% |
| 2026-10-01 | 2.74 | 2.74 | 2.64 | 2.69 | 100,434 | +0.37% |
| 2026-09-30 | 2.62 | 2.97 | 2.62 | 2.68 | 292,197 | +1.13% |
| 2026-09-29 | 2.76 | 2.775 | 2.575 | 2.65 | 137,039 | -4.33% |
| 2026-09-28 | 2.84 | 2.95 | 2.75 | 2.77 | 139,173 | -1.42% |
| 2026-09-25 | 2.85 | 2.93 | 2.79 | 2.81 | 93,055 | -1.75% |
| 2026-09-24 | 3.3 | 3.3 | 2.84 | 2.86 | 277,620 | -4.98% |
| 2026-09-23 | 3.23 | 3.279 | 3.003 | 3.01 | 144,693 | -6.81% |
| 2026-09-22 | 3.3 | 3.439 | 3.21 | 3.23 | 93,041 | -2.71% |
| 2026-09-21 | 3.33 | 3.412 | 3.27 | 3.32 | 84,712 | +0.30% |
| 2026-09-18 | 3.34 | 3.41 | 3.25 | 3.31 | 103,041 | -3.22% |
| 2026-09-17 | 3.28 | 3.6 | 3.18 | 3.42 | 365,361 | +7.89% |
| 2026-09-16 | 3.37 | 3.398 | 3.08 | 3.17 | 257,062 | -7.31% |
| 2026-09-15 | 3.51 | 3.62 | 3.25 | 3.42 | 275,215 | +1.79% |
| 2026-09-14 | 3.3 | 3.465 | 3.3 | 3.36 | 69,697 | +0.90% |
| 2026-09-11 | 3.48 | 3.6 | 3.31 | 3.33 | 145,579 | -4.86% |
| 2026-09-10 | 3.39 | 3.61 | 3.25 | 3.5 | 125,649 | +1.16% |
| 2026-09-09 | 3.59 | 3.64 | 3.34 | 3.46 | 239,313 | -1.42% |
| 2026-09-08 | 3.49 | 3.578 | 3.3 | 3.51 | 167,194 | -0.85% |
| 2026-09-04 | 3.59 | 3.68 | 3.251 | 3.54 | 358,637 | -1.39% |
| 2026-09-03 | 3.13 | 3.76 | 3.13 | 3.59 | 813,849 | +18.48% |
| 2026-09-02 | 3.025 | 3.21 | 2.903 | 3.03 | 283,850 | -2.88% |
| 2026-09-01 | 3.52 | 3.62 | 3.07 | 3.12 | 402,247 | -14.99% |
| 2026-08-31 | 3.6 | 3.87 | 3.52 | 3.67 | 325,384 | -4.68% |
| 2026-08-28 | 3.94 | 4.3 | 3.64 | 3.85 | 742,212 | -0.57% |
| 2026-08-27 | 3.83 | 4 | 3.609 | 3.872 | 621,119 | +5.54% |
| 2026-08-26 | 5.165 | 5.213 | 3.215 | 3.669 | 1,415,859 | -29.48% |
| 2026-08-25 | 5.178 | 5.509 | 5.04 | 5.202 | 301,006 | +1.47% |
| 2026-08-24 | 5.141 | 5.28 | 4.969 | 5.127 | 185,760 | -1.99% |
| 2026-08-21 | 5.548 | 5.67 | 5.011 | 5.231 | 339,130 | -4.79% |
| 2026-08-20 | 5.534 | 5.936 | 5.408 | 5.494 | 320,477 | -0.71% |
| 2026-08-19 | 5.855 | 6.016 | 5.386 | 5.534 | 492,147 | -5.51% |
| 2026-08-18 | 5.621 | 6.065 | 5.52 | 5.856 | 458,814 | +0.07% |
| 2026-08-17 | 5.73 | 6.391 | 5.521 | 5.852 | 1,340,879 | +6.79% |
| 2026-08-14 | 7.2 | 7.291 | 5.124 | 5.48 | 9,672,949 | -2.14% |
| 2026-08-13 | 5.232 | 5.759 | 4.844 | 5.6 | 877,535 | +12.90% |
| 2026-08-12 | 5.288 | 5.474 | 4.739 | 4.96 | 5,299,770 | +5.42% |
| 2026-08-11 | 4.882 | 4.954 | 4.655 | 4.705 | 264,381 | -9.38% |
| 2026-08-10 | 4.581 | 5.28 | 4.328 | 5.192 | 769,328 | +6.25% |
| 2026-08-07 | 5.201 | 5.204 | 4.48 | 4.886 | 694,695 | -8.75% |
| 2026-08-06 | 5.84 | 6.24 | 4.962 | 5.355 | 1,050,625 | -13.73% |
| 2026-08-05 | 6.072 | 6.635 | 5.84 | 6.207 | 989,974 | -6.52% |
| 2026-08-04 | 7.76 | 7.76 | 6.4 | 6.64 | 2,817,782 | -9.29% |
| 2026-08-03 | 8.64 | 9.52 | 6.88 | 7.32 | 7,257,267 | +3.03% |
| 2026-07-31 | 11.76 | 12.56 | 6.96 | 7.105 | 20,158,469 | -44.84% |
| 2026-07-30 | 2.586 | 14.72 | 2.551 | 12.88 | 80,686,631 | +495.85% |
| 2026-07-29 | 2.4 | 2.4 | 2.138 | 2.162 | 98,235 | -9.75% |
| 2026-07-28 | 2.365 | 2.4 | 2.242 | 2.395 | 53,158 | +3.28% |
| 2026-07-27 | 2.626 | 2.626 | 2.286 | 2.319 | 86,539 | -9.41% |
| 2026-07-24 | 2.872 | 2.875 | 2.56 | 2.56 | 74,704 | -10.86% |
| 2026-07-23 | 2.52 | 2.946 | 2.48 | 2.872 | 216,105 | +15.81% |
| 2026-07-22 | 2.267 | 3.581 | 2.08 | 2.48 | 1,846,368 | +8.09% |
| 2026-07-21 | 2.238 | 2.479 | 2.098 | 2.294 | 97,286 | +4.67% |
| 2026-07-20 | 2.52 | 2.559 | 2.165 | 2.192 | 124,129 | -13.29% |
| 2026-07-17 | 3.224 | 3.256 | 2.345 | 2.528 | 312,085 | -32.68% |
| 2026-07-16 | 3.681 | 3.839 | 3.564 | 3.755 | 64,279 | +2.04% |
| 2026-07-15 | 4 | 4.14 | 3.6 | 3.68 | 68,817 | -5.47% |
| 2026-07-14 | 3.566 | 4.315 | 3.542 | 3.893 | 115,330 | +9.15% |
| 2026-07-13 | 3.904 | 3.904 | 3.176 | 3.566 | 105,911 | -6.34% |
| 2026-07-10 | 3.992 | 3.992 | 3.682 | 3.808 | 34,775 | -1.16% |
| 2026-07-09 | 4.08 | 4.08 | 3.801 | 3.853 | 42,689 | -3.70% |
| 2026-07-08 | 4.256 | 4.256 | 3.656 | 4.001 | 121,995 | -5.64% |
| 2026-07-07 | 4.559 | 4.6 | 4.24 | 4.24 | 31,095 | -9.40% |
| 2026-07-06 | 4.636 | 4.799 | 4.48 | 4.68 | 23,752 | +0.90% |
| 2026-07-02 | 4.399 | 4.702 | 4.316 | 4.638 | 29,165 | +5.42% |
| 2026-07-01 | 4.496 | 4.568 | 4.4 | 4.4 | 58,440 | -4.93% |
| 2026-06-30 | 4.8 | 4.856 | 4.6 | 4.628 | 85,377 | -3.74% |
| 2026-06-29 | 5.36 | 5.6 | 4.64 | 4.808 | 100,449 | -7.55% |
| 2026-06-26 | 4.711 | 5.578 | 4.657 | 5.201 | 87,839 | +10.58% |
| 2026-06-25 | 4.84 | 5.042 | 4.4 | 4.703 | 80,077 | -4.05% |
| 2026-06-24 | 5.166 | 5.166 | 4.696 | 4.902 | 62,458 | -3.24% |
| 2026-06-23 | 5.352 | 5.36 | 4.896 | 5.066 | 50,204 | -5.35% |
| 2026-06-22 | 5.384 | 5.862 | 5.225 | 5.352 | 49,432 | +4.21% |
| 2026-06-18 | 5.19 | 5.47 | 5.04 | 5.136 | 76,145 | -0.37% |
| 2026-06-17 | 5.501 | 5.56 | 5.075 | 5.155 | 66,912 | -5.24% |
| 2026-06-16 | 5.76 | 5.862 | 5.44 | 5.44 | 84,126 | -4.97% |
| 2026-06-15 | 5.544 | 6.233 | 5.401 | 5.725 | 110,985 | +12.34% |
| 2026-06-12 | 5.12 | 5.2 | 4.657 | 5.096 | 125,434 | +1.11% |
| 2026-06-11 | 5.68 | 5.76 | 5.019 | 5.04 | 86,905 | -13.18% |
| 2026-06-10 | 6.032 | 6.263 | 5.601 | 5.805 | 59,973 | -7.07% |
| 2026-06-09 | 6.76 | 6.834 | 6.015 | 6.246 | 95,254 | -7.15% |
| 2026-06-08 | 6.611 | 6.868 | 6.52 | 6.727 | 42,423 | -0.24% |
| 2026-06-05 | 7.152 | 7.152 | 6.56 | 6.743 | 56,991 | -6.31% |
| 2026-06-04 | 6.886 | 7.22 | 6.884 | 7.198 | 50,838 | +2.89% |
| 2026-06-03 | 7.044 | 7.194 | 6.802 | 6.995 | 36,341 | -2.15% |
| 2026-06-02 | 7.04 | 7.2 | 6.961 | 7.149 | 82,531 | +2.55% |
| 2026-06-01 | 6.904 | 7.356 | 6.768 | 6.971 | 104,069 | +0.00% |
| 2026-05-29 | 7.841 | 8.18 | 6.8 | 6.971 | 1,705,348 | -9.23% |
| 2026-05-28 | 7.653 | 7.962 | 7.258 | 7.68 | 38,620 | +1.87% |
| 2026-05-27 | 7.561 | 7.678 | 7.361 | 7.539 | 40,031 | +1.13% |
| 2026-05-26 | 8 | 8 | 7.44 | 7.455 | 59,844 | -7.73% |
| 2026-05-22 | 7.637 | 8.16 | 7.407 | 8.08 | 139,061 | +12.05% |
| 2026-05-21 | 7.2 | 7.435 | 6.889 | 7.211 | 65,331 | -0.74% |
| 2026-05-20 | 6.72 | 7.265 | 6.57 | 7.265 | 97,179 | +12.10% |
| 2026-05-19 | 7.2 | 7.2 | 6.33 | 6.481 | 75,088 | -8.77% |
| 2026-05-18 | 7.194 | 7.36 | 7 | 7.104 | 63,936 | +0.91% |
| 2026-05-15 | 7.298 | 7.341 | 7.04 | 7.04 | 63,683 | -3.04% |
| 2026-05-14 | 7.385 | 7.679 | 7.121 | 7.261 | 178,980 | +0.84% |
| 2026-05-13 | 7.28 | 7.579 | 7.144 | 7.2 | 49,543 | -2.49% |
| 2026-05-12 | 7.36 | 7.52 | 7.04 | 7.384 | 46,333 | -2.59% |