Cycurion Inc. Common Stoc... (CYCU)
0.50
-0.00 (-0.48%)
At close: Apr 03, 2025, 3:59 PM
0.48
-3.29%
Pre-market: Apr 04, 2025, 07:14 AM EDT
Cycurion Common Stock Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 0.47 | 0.55 | 0.47 | 0.51 | 0.01 | 2.00% | 1,364,033 |
| Apr 2, 2025 | 0.54 | 0.60 | 0.50 | 0.50 | 0.00 | 0.00% | 9,734,913 |
| Apr 1, 2025 | 0.50 | 0.52 | 0.48 | 0.50 | 0.00 | 0.00% | 1,971,933 |
| Mar 31, 2025 | 0.49 | 0.50 | 0.46 | 0.50 | 0.00 | 0.00% | 1,528,603 |
| Mar 28, 2025 | 0.55 | 0.56 | 0.48 | 0.50 | -0.06 | -10.71% | 1,389,300 |
| Mar 27, 2025 | 0.55 | 0.59 | 0.55 | 0.56 | 0.00 | 0.00% | 1,073,915 |
| Mar 26, 2025 | 0.61 | 0.61 | 0.54 | 0.56 | -0.05 | -8.20% | 2,141,447 |
| Mar 25, 2025 | 0.66 | 0.68 | 0.60 | 0.61 | -0.05 | -7.58% | 2,358,019 |
| Mar 24, 2025 | 0.70 | 0.71 | 0.64 | 0.66 | -0.02 | -2.94% | 1,966,045 |
| Mar 21, 2025 | 0.69 | 0.75 | 0.66 | 0.68 | -0.05 | -6.85% | 3,231,413 |
| Mar 20, 2025 | 0.66 | 0.78 | 0.63 | 0.73 | 0.12 | 19.67% | 11,956,530 |
| Mar 19, 2025 | 0.59 | 0.64 | 0.57 | 0.61 | 0.06 | 10.91% | 3,333,048 |
| Mar 18, 2025 | 0.58 | 0.58 | 0.54 | 0.55 | 0.01 | 1.85% | 1,888,900 |
| Mar 17, 2025 | 0.51 | 0.56 | 0.51 | 0.54 | 0.00 | 0.00% | 1,262,200 |
| Mar 14, 2025 | 0.52 | 0.56 | 0.50 | 0.54 | 0.02 | 3.85% | 2,142,200 |
| Mar 13, 2025 | 0.53 | 0.53 | 0.51 | 0.52 | -0.02 | -3.70% | 1,337,132 |
| Mar 12, 2025 | 0.56 | 0.57 | 0.52 | 0.54 | -0.03 | -5.26% | 2,805,306 |
| Mar 11, 2025 | 0.60 | 0.62 | 0.56 | 0.57 | 0.00 | 0.00% | 1,849,938 |
| Mar 10, 2025 | 0.62 | 0.63 | 0.56 | 0.57 | -0.07 | -10.94% | 3,352,700 |
| Mar 7, 2025 | 0.65 | 0.68 | 0.60 | 0.64 | -0.04 | -5.88% | 2,963,109 |
| Mar 6, 2025 | 0.76 | 0.80 | 0.67 | 0.68 | -0.09 | -11.69% | 6,833,500 |
| Mar 5, 2025 | 0.87 | 0.98 | 0.73 | 0.77 | 0.12 | 18.46% | 82,538,318 |
| Mar 4, 2025 | 0.70 | 0.87 | 0.60 | 0.65 | 0.05 | 8.33% | 92,820,348 |
| Mar 3, 2025 | 0.76 | 0.76 | 0.59 | 0.60 | -0.19 | -24.05% | 4,235,321 |
| Feb 28, 2025 | 0.73 | 0.86 | 0.70 | 0.79 | 0.07 | 9.72% | 5,925,437 |
| Feb 27, 2025 | 0.81 | 0.81 | 0.69 | 0.72 | -0.07 | -8.86% | 3,080,600 |
| Feb 26, 2025 | 0.78 | 0.85 | 0.75 | 0.79 | -0.09 | -10.23% | 2,596,806 |
| Feb 25, 2025 | 0.90 | 0.90 | 0.70 | 0.88 | -0.11 | -11.11% | 7,004,021 |
| Feb 24, 2025 | 1.25 | 1.30 | 0.95 | 0.99 | -0.35 | -26.12% | 9,812,600 |
| Feb 21, 2025 | 1.35 | 1.44 | 1.21 | 1.34 | -0.27 | -16.77% | 9,219,648 |
| Feb 20, 2025 | 2.38 | 2.49 | 1.53 | 1.61 | -1.36 | -45.79% | 19,149,349 |
| Feb 19, 2025 | 4.72 | 4.90 | 2.82 | 2.97 | -0.38 | -11.34% | 18,455,800 |
| Feb 18, 2025 | 10.99 | 10.99 | 3.15 | 3.35 | -8.65 | -72.08% | 902,748 |
| Feb 14, 2025 | 16.25 | 16.25 | 10.00 | 12.00 | -6.00 | -33.33% | 2,379 |
| Feb 13, 2025 | 20.00 | 20.00 | 18.00 | 18.00 | -29.50 | -62.11% | 451 |
| Feb 12, 2025 | 47.50 | 47.50 | 30.00 | 47.50 | n/a | n/a | 301 |