Cycurion, Inc. - Common Stock (CYCU)

Last Price3.1200

Change-0.5500 (-14.99%)

NASDAQ· Last Trade: Sep 1st, 4:16 PM EDT

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

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/31/2026	3.60	3.87	3.52	3.67	323,305	3.67
8/28/2026	3.94	4.30	3.64	3.85	742,238	3.85
8/27/2026	0.48	0.50	0.45	0.48	4,942,424	3.87
8/26/2026	0.65	0.65	0.40	0.46	11,281,454	3.67
8/25/2026	0.65	0.69	0.63	0.65	2,371,050	5.20
8/24/2026	0.64	0.66	0.62	0.64	1,481,913	5.13
8/21/2026	0.69	0.71	0.63	0.65	2,713,042	5.23
8/20/2026	0.69	0.74	0.68	0.69	2,552,498	5.49
8/19/2026	0.73	0.75	0.67	0.69	3,899,838	5.53
8/18/2026	0.70	0.76	0.69	0.73	3,591,866	5.86
8/17/2026	0.72	0.80	0.69	0.73	10,688,099	5.85
8/14/2026	0.90	0.91	0.64	0.69	77,383,650	5.48
8/13/2026	0.65	0.72	0.61	0.70	6,993,705	5.60
8/12/2026	0.66	0.68	0.59	0.62	42,266,157	4.96
8/11/2026	0.61	0.62	0.58	0.59	2,106,892	4.70
8/10/2026	0.57	0.66	0.54	0.65	6,138,577	5.19
8/07/2026	0.65	0.65	0.56	0.61	5,557,573	4.89
8/06/2026	0.73	0.78	0.62	0.67	8,364,464	5.36
8/05/2026	0.76	0.83	0.73	0.78	7,849,541	6.21
8/04/2026	0.97	0.97	0.80	0.83	22,218,177	6.64
8/03/2026	1.08	1.19	0.86	0.92	57,588,179	7.32
7/31/2026	1.47	1.57	0.87	0.89	161,268,124	7.10
7/30/2026	0.32	1.84	0.32	1.61	642,336,782	12.88
7/29/2026	0.30	0.30	0.27	0.27	785,778	2.16
7/28/2026	0.30	0.30	0.28	0.30	423,356	2.40
7/27/2026	0.33	0.33	0.29	0.29	692,177	2.32
7/24/2026	0.36	0.36	0.32	0.32	597,633	2.56
7/23/2026	0.32	0.37	0.31	0.36	1,719,773	2.87
7/22/2026	0.28	0.45	0.26	0.31	14,741,941	2.48
7/21/2026	0.28	0.31	0.26	0.29	776,341	2.29
7/20/2026	0.32	0.32	0.27	0.27	988,595	2.19
7/17/2026	0.40	0.41	0.29	0.32	2,496,681	2.53
7/16/2026	0.46	0.48	0.45	0.47	502,259	3.76
7/15/2026	0.50	0.52	0.45	0.46	545,462	3.68
7/14/2026	0.45	0.54	0.44	0.49	920,073	3.89
7/13/2026	0.49	0.49	0.40	0.45	846,279	3.57
7/10/2026	0.50	0.50	0.46	0.48	278,201	3.81
7/09/2026	0.51	0.51	0.48	0.48	341,421	3.85
7/08/2026	0.53	0.53	0.46	0.50	972,252	4.00
7/07/2026	0.57	0.57	0.53	0.53	248,761	4.24
7/06/2026	0.58	0.60	0.56	0.58	190,019	4.68
7/02/2026	0.55	0.59	0.54	0.58	233,323	4.64
7/01/2026	0.56	0.57	0.55	0.55	467,522	4.40
6/30/2026	0.60	0.61	0.57	0.58	672,847	4.63
6/29/2026	0.67	0.70	0.58	0.60	801,117	4.81
6/26/2026	0.59	0.70	0.58	0.65	702,713	5.20
6/25/2026	0.60	0.63	0.55	0.59	640,590	4.70
6/24/2026	0.65	0.65	0.59	0.61	499,601	4.90
6/23/2026	0.67	0.67	0.61	0.63	401,485	5.07
6/22/2026	0.67	0.73	0.65	0.67	395,227	5.35
6/18/2026	0.65	0.68	0.63	0.64	609,167	5.14
6/17/2026	0.69	0.70	0.63	0.64	535,146	5.16
6/16/2026	0.72	0.73	0.68	0.68	652,118	5.44
6/15/2026	0.69	0.78	0.68	0.72	887,636	5.72
6/12/2026	0.64	0.65	0.58	0.64	1,003,473	5.10
6/11/2026	0.71	0.72	0.63	0.63	693,936	5.04
6/10/2026	0.75	0.78	0.70	0.73	479,121	5.80
6/09/2026	0.84	0.85	0.75	0.78	748,981	6.25
6/08/2026	0.83	0.86	0.81	0.84	337,218	6.73
6/05/2026	0.89	0.89	0.82	0.84	455,932	6.74
6/04/2026	0.86	0.90	0.86	0.90	404,907	7.20
6/03/2026	0.88	0.90	0.85	0.87	289,220	7.00
6/02/2026	0.88	0.90	0.87	0.89	656,266	7.15
6/01/2026	0.86	0.92	0.85	0.87	828,410	6.97