Cycurion, Inc. - Common Stock (CYCU)

Last Price2.7600

Change-0.0600 (-2.13%)

NASDAQ · Last Trade: Dec 31st, 11:43 PM EST

Historical Prices For Cycurion, Inc. - Common Stock (CYCU)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	2.90	3.00	2.65	2.76	114,930	2.76
12/30/2025	2.65	2.85	2.56	2.82	145,368	2.82
12/29/2025	2.85	3.06	2.57	2.66	119,576	2.66
12/26/2025	2.92	2.92	2.73	2.80	84,350	2.80
12/24/2025	3.07	3.08	2.70	2.88	175,938	2.88
12/23/2025	2.87	3.25	2.87	3.06	342,999	3.06
12/22/2025	2.99	3.05	2.82	2.90	132,699	2.90
12/19/2025	2.94	3.05	2.81	3.00	115,486	3.00
12/18/2025	2.99	3.01	2.80	2.91	123,871	2.91
12/17/2025	3.17	3.27	3.00	3.00	98,408	3.00
12/16/2025	3.27	3.50	3.00	3.13	128,437	3.13
12/15/2025	3.41	3.50	3.32	3.35	57,741	3.35
12/12/2025	3.62	3.73	3.48	3.48	94,049	3.42
12/11/2025	4.18	4.18	3.55	3.56	213,182	3.50
12/10/2025	4.30	4.30	4.00	4.22	149,651	4.15
12/09/2025	4.00	4.40	3.92	4.35	154,718	4.27
12/08/2025	4.19	4.19	3.80	3.99	104,282	3.92
12/05/2025	3.66	4.46	3.66	4.15	393,034	4.08
12/04/2025	3.78	3.83	3.53	3.62	115,964	3.56
12/03/2025	3.29	4.00	3.24	3.76	250,780	3.69
12/02/2025	3.48	3.48	3.15	3.25	150,963	3.19
12/01/2025	3.80	3.80	3.48	3.48	80,093	3.42
11/28/2025	3.87	3.87	3.70	3.71	91,916	3.64
11/26/2025	3.60	3.99	3.60	3.87	100,629	3.80
11/25/2025	4.04	4.04	3.50	3.51	156,717	3.45
11/24/2025	4.42	4.61	4.02	4.05	224,127	3.98
11/21/2025	4.56	4.75	4.20	4.45	212,357	4.37
11/20/2025	4.40	5.09	4.40	4.45	493,013	4.37
11/19/2025	4.16	5.08	4.16	4.40	648,803	4.32
11/18/2025	4.31	4.55	3.88	4.18	560,045	4.11
11/17/2025	5.45	5.58	4.25	4.51	1,569,491	4.43
11/14/2025	4.10	7.13	4.10	6.32	34,103,017	6.21
11/13/2025	3.11	4.95	3.10	4.18	11,146,305	4.11
11/12/2025	3.09	3.24	3.01	3.19	777,566	3.13
11/11/2025	3.20	3.60	3.03	3.37	23,709,849	3.31
11/10/2025	2.61	2.77	2.50	2.64	554,608	2.59
11/07/2025	2.31	2.50	2.15	2.40	252,959	2.36
11/06/2025	2.43	2.54	2.31	2.40	270,604	2.36
11/05/2025	3.23	3.25	2.47	2.52	4,181,695	2.48
11/04/2025	2.96	3.01	2.79	2.79	144,587	2.74
11/03/2025	3.33	3.34	2.90	3.03	240,844	2.98
10/31/2025	3.45	3.60	3.36	3.42	190,644	3.36
10/30/2025	3.88	4.03	3.42	3.51	309,662	3.45
10/29/2025	3.80	5.05	3.30	4.23	2,752,057	4.16
10/28/2025	3.95	4.25	3.82	3.86	362,584	3.79
10/27/2025	4.50	4.53	3.80	3.97	538,086	3.90
10/24/2025	0.16	0.17	0.16	0.16	10,942,880	4.72
10/23/2025	0.17	0.18	0.16	0.17	8,996,010	4.87
10/22/2025	0.19	0.19	0.16	0.18	12,187,463	5.17
10/21/2025	0.18	0.19	0.16	0.17	26,215,984	5.00
10/20/2025	0.26	0.27	0.25	0.25	18,240,225	7.40
10/17/2025	0.25	0.31	0.24	0.28	21,884,135	8.28
10/16/2025	0.33	0.37	0.23	0.24	89,670,761	7.09
10/15/2025	0.29	0.29	0.25	0.26	6,879,211	7.69
10/14/2025	0.24	0.29	0.23	0.28	9,476,940	8.24
10/13/2025	0.25	0.25	0.23	0.25	7,759,910	7.26
10/10/2025	0.29	0.29	0.25	0.25	9,013,467	7.40
10/09/2025	0.34	0.34	0.28	0.30	11,793,469	8.71
10/08/2025	0.29	0.33	0.28	0.33	18,820,528	9.67
10/07/2025	0.30	0.30	0.27	0.27	12,852,264	7.94
10/06/2025	0.32	0.34	0.30	0.30	10,146,627	8.90
10/03/2025	0.35	0.35	0.30	0.32	13,775,207	9.32
10/02/2025	0.39	0.39	0.33	0.35	18,047,453	10.34
10/01/2025	0.43	0.44	0.37	0.39	17,232,079	11.48