Cycurion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	0.28	0.30	0.27	0.28	0.28	-3.37%	16,958,783
Aug 14, 2025	0.34	0.34	0.27	0.28	0.28	-26.70%	8,326,948
Aug 13, 2025	0.39	0.39	0.36	0.39	0.39	-2.07%	2,618,179
Aug 12, 2025	0.35	0.41	0.35	0.40	0.40	13.08%	15,207,765
Aug 11, 2025	0.35	0.37	0.34	0.35	0.35	-3.09%	2,088,299
Aug 8, 2025	0.37	0.39	0.36	0.36	0.36	0.61%	3,228,511
Aug 7, 2025	0.36	0.39	0.35	0.36	0.36	5.94%	5,709,277
Aug 6, 2025	0.35	0.35	0.34	0.34	0.34	-2.94%	884,619
Aug 5, 2025	0.36	0.37	0.34	0.35	0.35	-2.70%	1,455,102
Aug 4, 2025	0.37	0.37	0.34	0.36	0.36	2.77%	1,137,999
Aug 1, 2025	0.36	0.37	0.35	0.35	0.35	-2.86%	890,826
Jul 31, 2025	0.38	0.38	0.36	0.36	0.36	-2.59%	1,272,507
Jul 30, 2025	0.37	0.38	0.36	0.37	0.37	0.60%	872,627
Jul 29, 2025	0.39	0.39	0.37	0.37	0.37	-4.34%	1,002,954
Jul 28, 2025	0.40	0.40	0.38	0.38	0.38	-2.21%	1,336,684
Jul 25, 2025	0.40	0.40	0.38	0.39	0.39	0.31%	1,117,537
Jul 24, 2025	0.39	0.42	0.39	0.39	0.39	-0.28%	1,464,920
Jul 23, 2025	0.39	0.40	0.38	0.39	0.39	-1.48%	1,473,118
Jul 22, 2025	0.39	0.40	0.38	0.40	0.40	4.83%	1,006,318
Jul 21, 2025	0.39	0.40	0.38	0.38	0.38	-0.42%	2,105,250
Jul 18, 2025	0.39	0.40	0.38	0.38	0.38	-3.34%	1,957,495
Jul 17, 2025	0.36	0.43	0.35	0.40	0.40	10.39%	8,856,694
Jul 16, 2025	0.37	0.37	0.35	0.36	0.36	3.38%	2,456,199
Jul 15, 2025	0.37	0.40	0.35	0.35	0.35	-7.60%	5,054,340
Jul 14, 2025	0.39	0.40	0.37	0.38	0.38	-1.73%	1,812,177
Jul 11, 2025	0.39	0.40	0.38	0.38	0.38	-5.75%	2,579,054
Jul 10, 2025	0.39	0.49	0.38	0.40	0.40	5.99%	20,180,448
Jul 9, 2025	0.40	0.42	0.38	0.38	0.38	-2.05%	3,114,290
Jul 8, 2025	0.38	0.40	0.37	0.39	0.39	6.85%	2,364,767
Jul 7, 2025	0.36	0.37	0.36	0.37	0.37	1.39%	1,120,192
Jul 3, 2025	0.36	0.37	0.36	0.36	0.36	1.04%	1,288,381
Jul 2, 2025	0.36	0.37	0.35	0.36	0.36	-1.03%	8,450,967
Jul 1, 2025	0.37	0.37	0.35	0.36	0.36	3.09%	1,489,703
Jun 30, 2025	0.35	0.37	0.35	0.35	0.35	0.75%	1,093,882
Jun 27, 2025	0.37	0.37	0.34	0.35	0.35	-2.37%	1,564,874
Jun 26, 2025	0.37	0.37	0.36	0.36	0.36	-0.64%	1,329,754
Jun 25, 2025	0.40	0.40	0.36	0.36	0.36	-10.23%	2,457,971
Jun 24, 2025	0.35	0.41	0.35	0.40	0.40	13.20%	2,010,877
Jun 23, 2025	0.35	0.36	0.35	0.35	0.35	-1.12%	711,695
Jun 20, 2025	0.38	0.38	0.36	0.36	0.36	-5.93%	1,022,847
Jun 18, 2025	0.39	0.40	0.37	0.38	0.38	-4.45%	1,887,287
Jun 17, 2025	0.40	0.40	0.39	0.40	0.40	0.74%	820,379
Jun 16, 2025	0.39	0.42	0.39	0.39	0.39	4.72%	1,688,061
Jun 13, 2025	0.39	0.39	0.37	0.38	0.38	-6.46%	1,104,792
Jun 12, 2025	0.42	0.42	0.40	0.40	0.40	-6.02%	1,720,500
Jun 11, 2025	0.40	0.43	0.39	0.43	0.43	7.19%	2,677,756
Jun 10, 2025	0.41	0.41	0.38	0.40	0.40	-1.92%	1,569,083
Jun 9, 2025	0.41	0.42	0.39	0.41	0.41	-1.34%	1,255,879
Jun 6, 2025	0.43	0.46	0.39	0.41	0.41	-14.31%	4,414,049
Jun 5, 2025	0.42	0.51	0.41	0.48	0.48	15.66%	5,500,271