Cycurion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.48	0.49	0.46	0.49	-	7.20%	935,801
May 9, 2025	0.45	0.47	0.44	0.46	0.46	5.08%	1,569,450
May 8, 2025	0.42	0.44	0.41	0.44	0.44	2.21%	1,194,502
May 7, 2025	0.45	0.45	0.42	0.43	0.43	-5.69%	981,921
May 6, 2025	0.46	0.46	0.45	0.45	0.45	-1.89%	522,728
May 5, 2025	0.46	0.47	0.45	0.46	0.46	0.63%	674,649
May 2, 2025	0.44	0.47	0.44	0.46	0.46	3.32%	839,897
May 1, 2025	0.45	0.46	0.44	0.44	0.44	0.20%	1,097,427
Apr 30, 2025	0.45	0.46	0.44	0.44	0.44	1.82%	1,490,102
Apr 29, 2025	0.48	0.49	0.43	0.43	0.43	-4.72%	4,249,067
Apr 28, 2025	0.47	0.47	0.43	0.46	0.46	-3.79%	1,298,717
Apr 25, 2025	0.48	0.49	0.45	0.47	0.47	-1.46%	699,888
Apr 24, 2025	0.48	0.50	0.47	0.48	0.48	-0.68%	765,269
Apr 23, 2025	0.47	0.50	0.47	0.48	0.48	4.77%	1,119,169
Apr 22, 2025	0.45	0.48	0.43	0.46	0.46	4.94%	1,594,604
Apr 21, 2025	0.45	0.46	0.42	0.44	0.44	2.23%	1,574,122
Apr 17, 2025	0.52	0.53	0.43	0.43	0.43	3.34%	15,802,855
Apr 16, 2025	0.45	0.45	0.42	0.42	0.42	-12.80%	1,775,512
Apr 15, 2025	0.49	0.51	0.45	0.48	0.48	-6.08%	1,229,438
Apr 14, 2025	0.48	0.53	0.48	0.51	0.51	2.54%	1,607,258
Apr 11, 2025	0.50	0.52	0.48	0.50	0.50	-4.36%	1,347,960
Apr 10, 2025	0.47	0.53	0.47	0.52	0.52	5.73%	1,439,056
Apr 9, 2025	0.46	0.51	0.44	0.49	0.49	-1.96%	4,685,706
Apr 8, 2025	0.62	0.72	0.47	0.50	0.50	12.34%	137,595,347
Apr 7, 2025	0.46	0.47	0.42	0.44	0.44	-9.20%	1,089,474
Apr 4, 2025	0.48	0.52	0.47	0.49	0.49	-3.01%	1,244,401
Apr 3, 2025	0.47	0.55	0.47	0.51	0.51	0.56%	1,391,373
Apr 2, 2025	0.54	0.60	0.50	0.50	0.50	0.50%	9,734,913
Apr 1, 2025	0.50	0.52	0.48	0.50	0.50	-0.02%	1,971,933
Mar 31, 2025	0.49	0.50	0.46	0.50	0.50	-0.18%	1,528,603
Mar 28, 2025	0.55	0.56	0.48	0.50	0.50	-10.39%	1,389,277
Mar 27, 2025	0.55	0.59	0.55	0.56	0.56	-0.18%	1,073,915
Mar 26, 2025	0.61	0.61	0.54	0.56	0.56	-8.44%	2,141,447
Mar 25, 2025	0.66	0.68	0.60	0.61	0.61	-7.04%	2,358,019
Mar 24, 2025	0.70	0.71	0.64	0.66	0.66	-3.42%	1,966,045
Mar 21, 2025	0.69	0.75	0.66	0.68	0.68	-6.68%	3,231,413
Mar 20, 2025	0.66	0.78	0.63	0.73	0.73	18.78%	11,956,530
Mar 19, 2025	0.59	0.64	0.57	0.61	0.61	11.85%	3,333,048
Mar 18, 2025	0.58	0.58	0.54	0.55	0.55	1.37%	1,888,859
Mar 17, 2025	0.51	0.56	0.51	0.54	0.54	0.76%	1,262,171
Mar 14, 2025	0.52	0.56	0.50	0.54	0.54	3.68%	2,142,187
Mar 13, 2025	0.53	0.53	0.51	0.52	0.52	-4.23%	1,337,132
Mar 12, 2025	0.56	0.57	0.52	0.54	0.54	-5.11%	2,805,306
Mar 11, 2025	0.60	0.62	0.56	0.57	0.57	0.18%	1,849,938
Mar 10, 2025	0.62	0.63	0.56	0.57	0.57	-10.25%	3,185,115
Mar 7, 2025	0.65	0.68	0.60	0.64	0.64	-6.99%	2,963,109
Mar 6, 2025	0.76	0.80	0.67	0.68	0.68	-11.01%	6,833,456
Mar 5, 2025	0.87	0.98	0.73	0.77	0.77	17.79%	82,538,318
Mar 4, 2025	0.70	0.87	0.60	0.65	0.65	8.37%	92,820,348
Mar 3, 2025	0.76	0.77	0.59	0.60	0.60	-23.97%	4,235,321