Dark

CYCU
Cycurion, Inc. Common Stock
stock NASDAQ

At Close

Jul 16, 2026 3:52:58 PM EDT

0.4700USD-1.006%(0.0000)358,912

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jul 16, 2026 8:28:30 AM EDT

0.4456USD-6.602%(-0.0315)3,125

After-hours

Jul 16, 2026 4:59:30 PM EDT

0.3450USD-26.953%(-0.1270)131,205

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	0.46010	0.479900	0.445500	0.4694	+2.043%	514,236	0.000%
2026-07-15	0.50000	0.517500	0.450000	0.4600	-5.467%	550,543	+2.043%
2026-07-14	0.44580	0.539399	0.442700	0.4866	+9.152%	915,508	-3.535%
2026-07-13	0.48800	0.488000	0.397000	0.4458	-6.345%	847,291	+5.294%
2026-07-10	0.49900	0.499000	0.460200	0.4760	-1.163%	278,201	-1.387%
2026-07-09	0.51000	0.510000	0.475100	0.4816	-3.699%	341,513	-2.533%
2026-07-08	0.53200	0.532000	0.457000	0.5001	-5.642%	975,966	-6.139%
2026-07-07	0.56990	0.575000	0.530000	0.5300	-9.402%	248,766	-11.434%
2026-07-06	0.57950	0.599900	0.560000	0.5850	+0.897%	190,018	-19.761%
2026-07-02	0.54990	0.587800	0.539500	0.5798	+5.418%	233,323	-19.041%
2026-07-01	0.56200	0.571000	0.550000	0.5500	-4.927%	467,520	-14.655%
2026-06-30	0.60000	0.607000	0.575000	0.5785	-3.744%	683,021	-18.859%
2026-06-29	0.67000	0.700000	0.580000	0.6010	-7.553%	803,595	-21.897%
2026-06-26	0.58890	0.697200	0.582100	0.6501	+10.580%	702,713	-27.796%
2026-06-25	0.60500	0.630300	0.550000	0.5879	-4.048%	640,618	-20.156%
2026-06-24	0.64580	0.645800	0.587000	0.6127	-3.238%	499,671	-23.388%
2026-06-23	0.66900	0.670001	0.612001	0.6332	-5.351%	401,635	-25.869%
2026-06-22	0.67300	0.732700	0.653100	0.6690	+4.206%	395,457	-29.836%
2026-06-18	0.64870	0.683700	0.629987	0.6420	-0.372%	609,167	-26.885%
2026-06-17	0.68760	0.695050	0.634400	0.6444	-5.235%	535,297	-27.157%
2026-06-16	0.72000	0.732800	0.680000	0.6800	-4.975%	673,010	-30.971%
2026-06-15	0.69300	0.779100	0.675100	0.7156	+12.339%	887,885	-34.405%
2026-06-12	0.64000	0.650000	0.582101	0.6370	+1.111%	1,003,473	-26.311%
2026-06-11	0.71000	0.720000	0.627400	0.6300	-13.175%	695,243	-25.492%
2026-06-10	0.75400	0.782900	0.700100	0.7256	-7.070%	479,791	-35.309%
2026-06-09	0.84500	0.854300	0.751900	0.7808	-7.147%	762,039	-39.882%
2026-06-08	0.82640	0.858500	0.815000	0.8409	-0.237%	339,386	-44.179%
2026-06-05	0.89400	0.894000	0.820000	0.8429	-6.313%	455,930	-44.311%
2026-06-04	0.86070	0.902450	0.860500	0.8997	+2.893%	406,707	-47.827%
2026-06-03	0.88050	0.899199	0.850300	0.8744	-2.149%	290,731	-46.317%
2026-06-02	0.88000	0.900000	0.870100	0.8936	+2.548%	660,254	-47.471%
2026-06-01	0.86300	0.919500	0.845950	0.8714	0.000%	832,560	-46.133%
2026-05-29	0.98015	1.022500	0.850000	0.8714	-9.229%	13,642,785	-46.133%
2026-05-28	0.95660	0.995300	0.907200	0.9600	+1.868%	308,963	-51.104%
2026-05-27	0.94510	0.959800	0.920100	0.9424	+1.127%	320,255	-50.191%
2026-05-26	1.00000	1.000000	0.930000	0.9319	-7.733%	478,759	-49.630%
2026-05-22	0.95460	1.020000	0.925900	1.0100	+12.048%	1,112,495	-53.525%
2026-05-21	0.90000	0.929400	0.861100	0.9014	-0.738%	520,449	-47.925%
2026-05-20	0.84000	0.908100	0.821300	0.9081	+12.097%	777,439	-48.310%
2026-05-19	0.90000	0.900000	0.791300	0.8101	-8.773%	600,709	-42.057%
2026-05-18	0.89930	0.920000	0.875000	0.8880	+0.909%	511,493	-47.140%
2026-05-15	0.91220	0.917600	0.880000	0.8800	-3.041%	509,468	-46.659%
2026-05-14	0.92310	0.959900	0.890100	0.9076	+0.844%	1,431,840	-48.281%
2026-05-13	0.91000	0.947399	0.893000	0.9000	-2.492%	396,349	-47.844%
2026-05-12	0.92000	0.940000	0.880000	0.9230	-2.586%	370,664	-49.144%
2026-05-11	0.87000	0.969900	0.834700	0.9475	+10.174%	987,436	-50.459%
2026-05-08	0.90960	0.909600	0.850000	0.8600	-4.444%	665,134	-45.419%
2026-05-07	0.93000	0.949899	0.887700	0.9000	-3.122%	456,364	-47.844%
2026-05-06	0.89000	0.929000	0.855500	0.9290	+4.078%	574,744	-49.473%
2026-05-05	0.96000	0.960000	0.872200	0.8926	-7.694%	754,919	-47.412%
2026-05-04	0.99000	1.010000	0.931100	0.9670	-2.618%	437,887	-51.458%
2026-05-01	1.03000	1.050000	0.980000	0.9930	-5.429%	755,099	-52.729%
2026-04-30	0.90000	1.080000	0.900000	1.0500	+14.704%	1,670,468	-55.295%
2026-04-29	0.93990	0.940000	0.860200	0.9154	-8.460%	1,103,853	-48.722%
2026-04-28	0.87870	1.050000	0.843000	1.0000	+16.266%	3,874,797	-53.060%
2026-04-27	0.88000	0.915000	0.780000	0.8601	-7.516%	24,474,035	-45.425%
2026-04-24	0.98100	1.000000	0.900400	0.9300	-7.000%	583,644	-49.527%
2026-04-23	1.00000	1.010000	0.952200	1.0000	-1.961%	671,872	-53.060%
2026-04-22	1.10000	1.100000	1.010000	1.0200	-7.273%	717,532	-53.980%
2026-04-21	1.14000	1.170000	1.094400	1.1000	-3.509%	756,870	-57.327%
2026-04-20	1.10000	1.150000	1.080000	1.1400	+1.786%	665,721	-58.825%
2026-04-17	1.13000	1.160000	1.090000	1.1200	-0.885%	793,087	-58.089%
2026-04-16	1.15000	1.170000	1.110000	1.1300	-8.871%	1,539,404	-58.460%
2026-04-15	1.11000	1.740000	1.080000	1.2400	+11.712%	7,133,306	-62.145%
2026-04-14	1.18000	1.210000	1.100000	1.1100	-10.484%	382,577	-57.712%
2026-04-13	1.10000	1.250000	1.060000	1.2400	+5.085%	849,385	-62.145%
2026-04-10	1.38000	1.380000	1.150000	1.1800	-11.940%	1,367,179	-60.220%
2026-04-09	1.31000	1.520000	1.280000	1.3400	+1.515%	1,674,830	-64.970%
2026-04-08	1.53000	1.670000	1.300000	1.3200	+2.326%	29,171,951	-64.439%
2026-04-07	1.07000	1.360000	1.065000	1.2900	+21.698%	1,982,425	-63.612%
2026-04-06	1.09000	1.090000	1.010000	1.0600	-2.752%	95,021	-55.717%
2026-04-02	1.06000	1.100000	1.000000	1.0900	+3.810%	122,280	-56.936%
2026-04-01	1.00000	1.140000	0.950000	1.0500	+3.960%	417,942	-55.295%
2026-03-31	0.87000	1.010000	0.865000	1.0100	+16.346%	95,069	-53.525%
2026-03-30	1.01000	1.030000	0.769500	0.8681	-17.324%	379,574	-45.928%
2026-03-27	1.10000	1.100000	1.020000	1.0500	-9.483%	236,399	-55.295%
2026-03-26	1.16000	1.250000	1.130000	1.1600	-3.333%	192,352	-59.534%
2026-03-25	1.15000	1.220000	1.130000	1.2000	+4.348%	168,385	-60.883%
2026-03-24	1.16000	1.180000	1.110000	1.1500	-2.542%	130,769	-59.183%
2026-03-23	1.24000	1.240000	1.110000	1.1800	-4.065%	210,556	-60.220%
2026-03-20	1.22000	1.279900	1.170000	1.2300	+1.653%	385,778	-61.837%
2026-03-19	1.24000	1.278000	1.155000	1.2100	-2.419%	381,240	-61.207%
2026-03-18	1.24000	1.270000	1.185000	1.2400	+0.813%	555,342	-62.145%
2026-03-17	1.10000	1.240000	1.060000	1.2300	+19.417%	1,849,727	-61.837%
2026-03-16	1.34000	1.440000	0.950000	1.0300	-37.576%	13,952,596	-54.427%
2026-03-13	1.75000	1.790000	1.620000	1.6500	-4.624%	89,196	-71.552%
2026-03-12	1.69000	1.790000	1.670000	1.7300	+2.367%	102,312	-72.867%
2026-03-11	1.69000	1.784400	1.560100	1.6900	-1.744%	84,382	-72.225%
2026-03-10	1.60000	1.750000	1.560000	1.7200	+4.878%	110,897	-72.709%
2026-03-09	1.59000	1.650000	1.530000	1.6400	+1.235%	77,854	-71.378%
2026-03-06	1.65000	1.650000	1.555000	1.6200	0.000%	57,752	-71.025%
2026-03-05	1.72000	1.725000	1.620000	1.6200	-5.263%	39,487	-71.025%
2026-03-04	1.61000	1.710000	1.592000	1.7100	+5.556%	71,961	-72.550%
2026-03-03	1.64000	1.690000	1.570000	1.6200	-4.706%	77,270	-71.025%
2026-03-02	1.70000	1.785000	1.670000	1.7000	-2.299%	61,498	-72.388%
2026-02-27	1.78000	1.787400	1.700000	1.7400	-2.247%	51,294	-73.023%
2026-02-26	1.83000	1.840000	1.750000	1.7800	0.000%	89,691	-73.629%
2026-02-25	1.80000	1.880000	1.750000	1.7800	0.000%	97,653	-73.629%
2026-02-24	1.66000	1.800000	1.610000	1.7800	+6.587%	128,468	-73.629%
2026-02-23	1.76000	1.830000	1.654400	1.6700	-5.114%	78,309	-71.892%
2026-02-20	1.75000	1.910000	1.700000	1.7600	+1.734%	104,498	-73.330%
2026-02-19	1.76000	1.760000	1.670700	1.7300	-1.143%	36,778	-72.867%
2026-02-18	1.70000	1.790000	1.675000	1.7500	+1.744%	52,249	-73.177%
2026-02-17	1.70000	1.799900	1.650000	1.7200	+1.775%	48,372	-72.709%
2026-02-13	1.79000	1.850000	1.650000	1.6900	-6.630%	96,024	-72.225%
2026-02-12	1.84000	1.910000	1.710000	1.8100	-2.688%	68,713	-74.066%
2026-02-11	1.94000	2.010000	1.800000	1.8600	-4.124%	236,176	-74.763%
2026-02-10	1.98000	2.180000	1.920000	1.9400	0.000%	428,303	-75.804%
2026-02-09	1.97000	2.000000	1.890000	1.9400	-1.523%	84,219	-75.804%
2026-02-06	1.71000	2.000000	1.690000	1.9700	+15.205%	132,613	-76.173%
2026-02-05	1.86000	1.990000	1.620000	1.7100	-7.568%	188,361	-72.550%
2026-02-04	1.97000	2.019600	1.761400	1.8500	-8.867%	121,880	-74.627%
2026-02-03	2.10000	2.300000	1.950000	2.0300	-0.976%	372,080	-76.877%
2026-02-02	2.20000	2.214600	2.000000	2.0500	-6.818%	194,279	-77.102%
2026-01-30	2.32000	2.320000	2.180000	2.2000	-5.172%	47,814	-78.664%
2026-01-29	2.39000	2.400000	2.210000	2.3200	0.000%	106,816	-79.767%
2026-01-28	2.44000	2.440000	2.300000	2.3200	-3.333%	79,447	-79.767%
2026-01-27	2.40000	2.490000	2.330000	2.4000	-1.235%	97,270	-80.442%
2026-01-26	2.46000	2.650000	2.370000	2.4300	-1.220%	259,343	-80.683%
2026-01-23	2.53000	2.570000	2.400300	2.4600	-3.529%	127,637	-80.919%
2026-01-22	2.62000	2.640000	2.290000	2.5500	-0.778%	382,708	-81.592%
2026-01-21	2.62000	2.650000	2.310000	2.5700	-1.154%	212,895	-81.735%
2026-01-20	2.70000	2.909900	2.510000	2.6000	-4.412%	243,396	-81.946%
2026-01-16	2.77000	2.790000	2.619000	2.7200	+1.115%	64,941	-82.743%
2026-01-15	2.67000	2.800000	2.550000	2.6900	+3.462%	152,545	-82.550%
2026-01-14	2.46000	2.758000	2.422300	2.6000	+2.767%	164,200	-81.946%
2026-01-13	2.79000	2.830000	2.380000	2.5300	-11.228%	185,390	-81.447%
2026-01-12	2.78000	2.860000	2.680000	2.8500	-1.042%	84,501	-83.530%
2026-01-09	2.92000	2.960000	2.820000	2.8800	+0.699%	75,500	-83.701%
2026-01-08	2.90000	3.000000	2.850000	2.8600	-2.055%	73,585	-83.587%
2026-01-07	3.00000	3.049900	2.920000	2.9200	-5.806%	80,382	-83.925%
2026-01-06	2.99000	3.100000	2.945000	3.1000	+6.897%	127,618	-84.858%
2026-01-05	3.00000	3.020000	2.800000	2.9000	-1.361%	228,509	-83.814%
2026-01-02	2.75000	2.980000	2.750000	2.9400	+6.522%	104,509	-84.034%
2025-12-31	2.90000	3.000000	2.650000	2.7600	-2.128%	116,022	-82.993%
2025-12-30	2.65000	2.850000	2.560000	2.8200	+6.015%	146,448	-83.355%
2025-12-29	2.85000	3.060000	2.570000	2.6600	-5.000%	122,290	-82.353%
2025-12-26	2.92000	2.920000	2.730000	2.8000	-2.778%	84,350	-83.236%
2025-12-24	3.07000	3.079900	2.700000	2.8800	-5.882%	175,938	-83.701%
2025-12-23	2.87000	3.254600	2.870000	3.0600	+5.517%	343,888	-84.660%
2025-12-22	2.99000	3.050000	2.820000	2.9000	-3.333%	132,934	-83.814%
2025-12-19	2.94000	3.050000	2.810000	3.0000	+3.093%	115,486	-84.353%
2025-12-18	2.99000	3.010000	2.800000	2.9100	-3.000%	124,113	-83.869%
2025-12-17	3.17000	3.270400	3.000000	3.0000	-4.153%	98,669	-84.353%
2025-12-16	3.27000	3.500000	3.000000	3.1300	-6.567%	129,036	-85.003%
2025-12-15	3.41000	3.500000	3.320000	3.3500	-2.966%	57,789	-85.988%
2025-12-12	3.59130	3.700400	3.452400	3.4524	-2.245%	94,801	-86.404%
2025-12-11	4.14680	4.146800	3.521800	3.5317	-15.641%	214,967	-86.709%
2025-12-10	4.26590	4.265900	3.968300	4.1865	-2.989%	150,922	-88.788%
2025-12-09	3.96830	4.365100	3.888400	4.3155	+9.024%	156,132	-89.123%
2025-12-08	4.15670	4.156700	3.769800	3.9583	-3.857%	106,356	-88.141%
2025-12-05	3.63100	4.424600	3.631000	4.1171	+14.641%	396,178	-88.599%
2025-12-04	3.75000	3.799600	3.503500	3.5913	-3.724%	117,347	-86.930%
2025-12-03	3.26390	3.968300	3.214200	3.7302	+15.694%	253,879	-87.416%
2025-12-02	3.45240	3.452400	3.125000	3.2242	-6.610%	152,973	-85.441%
2025-12-01	3.76980	3.769800	3.452400	3.4524	-6.200%	81,034	-86.404%
2025-11-28	3.83930	3.839300	3.670600	3.6806	-4.009%	92,651	-87.247%
2025-11-26	3.57140	3.958200	3.571400	3.8343	+10.115%	101,434	-87.758%
2025-11-25	4.00790	4.007900	3.472300	3.4821	-13.335%	160,873	-86.520%
2025-11-24	4.38490	4.573400	3.988100	4.0179	-8.988%	226,460	-88.317%
2025-11-21	4.52380	4.712300	4.166700	4.4147	0.000%	214,056	-89.367%
2025-11-20	4.36510	5.044900	4.365100	4.4147	+1.136%	504,564	-89.367%
2025-11-19	4.12700	5.039700	4.127000	4.3651	+5.264%	657,898	-89.247%
2025-11-18	4.27580	4.513900	3.849200	4.1468	-7.318%	567,645	-88.680%
2025-11-17	5.40670	5.532300	4.216300	4.4742	-28.639%	1,591,366	-89.509%
2025-11-14	4.06750	7.073400	4.067500	6.2698	+51.196%	34,370,150	-92.513%
2025-11-13	3.08530	4.920600	3.075400	4.1468	+31.033%	11,381,625	-88.680%
2025-11-12	3.06550	3.214300	2.986100	3.1647	-5.342%	789,508	-85.168%
2025-11-11	3.17460	3.571400	3.006000	3.3433	+27.656%	23,941,876	-85.960%
2025-11-10	2.58930	2.748000	2.480200	2.6190	+9.996%	724,262	-82.077%
2025-11-07	2.29170	2.480200	2.132900	2.3810	0.000%	254,983	-80.286%
2025-11-06	2.41070	2.519800	2.291700	2.3810	-4.760%	278,166	-80.286%
2025-11-05	3.20440	3.224100	2.450400	2.5000	-9.679%	4,227,977	-81.224%
2025-11-04	2.93650	2.986100	2.767900	2.7679	-7.921%	148,550	-83.041%
2025-11-03	3.30360	3.313700	2.881900	3.0060	-11.403%	244,959	-84.385%
2025-10-31	3.42260	3.576400	3.333300	3.3929	-2.562%	192,169	-86.165%
2025-10-30	3.84920	3.998300	3.392900	3.4821	-17.022%	315,121	-86.520%
2025-10-29	3.76980	5.009800	3.273800	4.1964	+9.584%	2,784,169	-88.814%
2025-10-28	3.91870	4.216300	3.789700	3.8294	-2.770%	366,141	-87.742%
2025-10-27	4.46430	4.494500	3.769800	3.9385	-17.276%	545,529	-88.082%
2025-10-24	4.76700	5.061000	4.674000	4.7610	-3.291%	367,637	-90.141%
2025-10-23	5.17800	5.484000	4.761000	4.9230	-5.635%	305,496	-90.465%
2025-10-22	5.69100	5.769000	4.884000	5.2170	+3.327%	412,272	-91.002%
2025-10-21	5.40600	5.787000	4.761000	5.0490	-32.464%	886,799	-90.703%
2025-10-20	7.79100	7.917000	7.440000	7.4760	-10.617%	640,314	-93.721%
2025-10-17	7.56300	9.171000	7.293000	8.3640	+16.848%	735,307	-94.388%
2025-10-16	9.82200	11.136000	6.993000	7.1580	-7.876%	3,022,121	-93.442%
2025-10-15	8.57100	8.571000	7.470000	7.7700	-6.633%	232,626	-93.959%
2025-10-14	7.44000	8.538000	6.993000	8.3220	+13.502%	322,832	-94.360%
2025-10-13	7.44000	7.524000	6.852000	7.3320	-1.887%	262,077	-93.598%
2025-10-10	8.63100	8.631000	7.470000	7.4730	-15.041%	302,852	-93.719%
2025-10-09	10.11900	10.119000	8.418000	8.7960	-9.979%	406,833	-94.663%
2025-10-08	8.71500	9.822000	8.184000	9.7710	+21.894%	650,342	-95.196%
2025-10-07	9.06000	9.063000	7.887000	8.0160	-10.814%	434,626	-94.144%
2025-10-06	9.59700	10.227000	8.958000	8.9880	-4.525%	344,382	-94.777%
2025-10-03	10.41300	10.416000	9.078000	9.4140	-9.828%	462,847	-95.014%
2025-10-02	11.60700	11.640000	9.921000	10.4400	-9.938%	611,709	-95.504%
2025-10-01	12.79800	13.065000	11.043000	11.5920	-1.176%	585,045	-95.951%
2025-09-30	12.87900	13.584000	10.509000	11.7300	-15.860%	778,879	-95.998%
2025-09-29	8.50500	15.603000	8.187000	13.9410	+39.048%	3,131,422	-96.633%
2025-09-26	13.39200	13.920000	9.588000	10.0260	-30.650%	1,347,593	-95.318%
2025-09-25	9.82200	16.032000	8.637000	14.4570	+68.438%	7,354,712	-96.753%
2025-09-24	9.40200	10.680000	7.902000	8.5830	+8.825%	2,141,267	-94.531%
2025-09-23	6.84600	8.370000	6.846000	7.8870	+9.359%	635,940	-94.048%
2025-09-22	6.43800	7.314000	6.165000	7.2120	+13.236%	320,630	-93.491%
2025-09-19	7.96200	7.962000	6.162000	6.3690	-11.689%	533,663	-92.630%
2025-09-18	6.36900	7.479000	5.871000	7.2120	+23.093%	477,621	-93.491%
2025-09-17	6.05700	6.093000	5.733000	5.8590	-2.594%	103,973	-91.988%
2025-09-16	6.10200	6.102000	5.805000	6.0150	-2.004%	138,294	-92.196%
2025-09-15	5.95200	6.321000	5.922000	6.1380	+3.595%	110,610	-92.353%
2025-09-12	6.29400	6.540000	5.913000	5.9250	-4.681%	160,458	-92.078%
2025-09-11	5.85600	6.306000	5.697000	6.2160	+5.392%	164,014	-92.449%
2025-09-10	5.95200	6.318000	5.805000	5.8980	-4.517%	220,141	-92.041%
2025-09-09	5.48700	6.396000	5.298000	6.1770	+13.569%	316,130	-92.401%
2025-09-08	5.34000	5.541000	5.001000	5.4390	+1.398%	243,756	-91.370%
2025-09-05	5.95200	5.952000	5.325000	5.3640	-6.632%	232,437	-91.249%
2025-09-04	5.76900	6.189000	5.655000	5.7450	-7.219%	232,574	-91.829%
2025-09-03	6.76200	6.876000	6.165000	6.1920	-13.928%	558,700	-92.419%
2025-09-02	6.92100	7.800000	6.414000	7.1940	+20.806%	4,548,367	-93.475%
2025-08-29	6.24900	6.603000	5.505000	5.9550	-22.279%	706,392	-92.118%
2025-08-28	8.27400	8.478000	7.440000	7.6620	-6.378%	472,741	-93.874%
2025-08-27	8.24100	8.334000	8.058000	8.1840	-2.327%	220,411	-94.264%
2025-08-26	8.25300	8.583000	8.199000	8.3790	+0.794%	410,893	-94.398%
2025-08-25	8.61600	9.012000	8.184000	8.3130	-12.171%	944,077	-94.353%
2025-08-22	11.42700	12.135000	9.258000	9.4650	+22.667%	11,607,599	-95.041%
2025-08-21	8.63100	8.808000	7.215000	7.7160	-6.473%	1,602,527	-93.917%
2025-08-20	8.57100	8.571000	8.067000	8.2500	-2.724%	534,285	-94.310%
2025-08-19	8.92500	8.925000	8.184000	8.4810	-6.915%	266,608	-94.465%
2025-08-18	8.86800	9.405000	8.535000	9.1110	+11.205%	443,758	-94.848%
2025-08-15	8.33400	8.838000	8.139000	8.1930	-3.362%	569,815	-94.271%
2025-08-14	10.11900	10.119000	8.013000	8.4780	-26.712%	279,785	-94.463%
2025-08-13	11.60100	11.607000	10.743000	11.5680	-2.082%	87,971	-95.942%
2025-08-12	10.44600	12.201000	10.446000	11.8140	+13.096%	510,981	-96.027%
2025-08-11	10.44600	10.977000	10.128000	10.4460	-3.089%	70,167	-95.506%
2025-08-08	11.04000	11.523000	10.773000	10.7790	+0.616%	108,478	-95.645%
2025-08-07	10.71300	11.565000	10.431000	10.7130	+5.933%	191,832	-95.618%
2025-08-06	10.41300	10.491000	10.011000	10.1130	-2.937%	29,723	-95.358%
2025-08-05	10.77600	10.938000	10.128000	10.4190	-2.690%	48,891	-95.495%
2025-08-04	10.93200	10.932000	9.990000	10.7070	+2.764%	38,237	-95.616%
2025-08-01	10.80000	10.896000	10.416000	10.4190	-2.853%	29,932	-95.495%
2025-07-31	11.37000	11.382000	10.719000	10.7250	-2.615%	42,756	-95.623%
2025-07-30	10.86300	11.196000	10.713000	11.0130	+0.603%	29,320	-95.738%
2025-07-29	11.59200	11.592000	10.908000	10.9470	-4.326%	33,699	-95.712%
2025-07-28	11.82300	11.904000	11.328000	11.4420	-2.230%	44,913	-95.898%
2025-07-25	11.77500	11.802000	11.178000	11.7030	+0.309%	37,549	-95.989%
2025-07-24	11.69400	12.468000	11.667000	11.6670	-0.282%	49,221	-95.977%
2025-07-23	11.66400	12.048000	11.328000	11.7000	-1.465%	49,497	-95.988%
2025-07-22	11.45700	11.874000	11.394000	11.8740	+4.820%	33,812	-96.047%
2025-07-21	11.74500	11.904000	11.280000	11.3280	-0.422%	70,736	-95.856%
2025-07-18	11.46000	11.874000	11.310000	11.3760	-3.339%	65,772	-95.874%
2025-07-17	10.71300	12.792000	10.431000	11.7690	+10.383%	297,585	-96.012%
2025-07-16	10.95300	11.007000	10.326000	10.6620	+3.374%	82,528	-95.597%
2025-07-15	11.01300	11.787000	10.269000	10.3140	-7.581%	169,826	-95.449%
2025-07-14	11.57700	11.802000	10.863000	11.1600	-1.743%	60,889	-95.794%
2025-07-11	11.69700	11.940000	11.310000	11.3580	-5.751%	86,656	-95.867%
2025-07-10	11.51700	14.460000	11.379000	12.0510	+5.989%	678,063	-96.105%
2025-07-09	11.89500	12.435000	11.349000	11.3700	-2.042%	104,640	-95.872%
2025-07-08	11.31000	11.895000	10.893000	11.6070	+6.849%	79,456	-95.956%
2025-07-07	10.73100	11.013000	10.605000	10.8630	+1.400%	37,638	-95.679%
2025-07-03	10.77900	10.968000	10.605000	10.7130	+1.018%	43,290	-95.618%
2025-07-02	10.71300	11.148000	10.434000	10.6050	-1.008%	283,952	-95.574%
2025-07-01	10.98300	11.010000	10.416000	10.7130	+3.089%	50,054	-95.618%
2025-06-30	10.32300	11.067000	10.314000	10.3920	+0.756%	36,754	-95.483%
2025-06-27	11.01300	11.061000	10.116000	10.3140	-2.385%	52,580	-95.449%
2025-06-26	11.05200	11.052000	10.566000	10.5660	-0.649%	44,680	-95.557%
2025-06-25	11.84400	11.844000	10.635000	10.6350	-10.208%	82,588	-95.586%
2025-06-24	10.44900	12.168000	10.449000	11.8440	+13.188%	67,565	-96.037%
2025-06-23	10.41600	10.860000	10.416000	10.4640	-1.134%	23,913	-95.514%
2025-06-20	11.31000	11.370000	10.584000	10.5840	-5.920%	34,368	-95.565%
2025-06-18	11.48700	11.904000	11.070000	11.2500	-4.459%	63,413	-95.828%
2025-06-17	11.84400	12.033000	11.607000	11.7750	+0.744%	27,565	-96.014%
2025-06-16	11.64300	12.357000	11.481000	11.6880	+4.731%	56,719	-95.984%
2025-06-13	11.60700	11.607000	10.986000	11.1600	-6.462%	37,121	-95.794%
2025-06-12	12.50100	12.594000	11.760000	11.9310	-6.026%	57,809	-96.066%
2025-06-11	11.85000	12.786000	11.529000	12.6960	+7.194%	89,973	-96.303%
2025-06-10	12.05400	12.111000	11.397000	11.8440	-1.937%	52,721	-96.037%
2025-06-09	12.30900	12.573000	11.667000	12.0780	-1.324%	42,198	-96.114%
2025-06-06	12.79800	13.587000	11.607000	12.2400	-14.322%	148,312	-96.165%
2025-06-05	12.50100	15.180000	12.138000	14.2860	+15.667%	184,809	-96.714%
2025-06-04	11.72700	12.456000	11.373000	12.3510	+7.241%	25,837	-96.199%
2025-06-03	12.41400	12.501000	7.737000	11.5170	-6.775%	49,290	-95.924%
2025-06-02	12.79800	12.984000	12.291000	12.3540	-2.324%	22,947	-96.200%
2025-05-30	12.50100	13.242000	12.285000	12.6480	-4.486%	48,568	-96.289%
2025-05-29	13.67700	14.523000	13.242000	13.2420	-1.098%	37,057	-96.455%
2025-05-28	12.89700	13.980000	12.828000	13.3890	+4.495%	40,399	-96.494%
2025-05-27	13.08300	13.344000	12.669000	12.8130	+0.211%	43,903	-96.337%
2025-05-23	13.68900	13.989000	12.504000	12.7860	-7.368%	64,370	-96.329%
2025-05-22	14.34300	14.598000	13.689000	13.8030	-3.966%	34,963	-96.599%
2025-05-21	15.18000	15.339000	14.139000	14.3730	-4.257%	38,901	-96.734%
2025-05-20	14.21100	15.537000	13.989000	15.0120	+5.950%	84,846	-96.873%
2025-05-19	13.69200	14.286000	13.392000	14.1690	-0.274%	26,794	-96.687%
2025-05-16	13.98300	14.880000	13.245000	14.2080	+8.177%	105,114	-96.696%
2025-05-15	13.39200	13.986000	13.095000	13.1340	-7.088%	177,990	-96.426%
2025-05-14	13.99200	14.229000	13.602000	14.1360	-1.381%	44,141	-96.679%
2025-05-13	14.85300	15.159000	13.275000	14.3340	-0.146%	472,535	-96.725%
2025-05-12	14.28600	14.658000	13.572000	14.3550	+5.513%	44,842	-96.730%
2025-05-09	13.25400	14.130000	13.197000	13.6050	+5.098%	52,734	-96.550%
2025-05-08	12.50100	13.122000	12.282000	12.9450	+2.203%	40,135	-96.374%
2025-05-07	13.39200	13.392000	12.495000	12.6660	-5.696%	32,993	-96.294%
2025-05-06	13.63800	13.689000	13.260000	13.4310	-1.885%	17,564	-96.505%
2025-05-05	13.78500	13.980000	13.485000	13.6890	+0.617%	22,668	-96.571%
2025-05-02	13.06500	13.956000	13.065000	13.6050	+3.326%	28,221	-96.550%
2025-05-01	13.39200	13.632000	13.029000	13.1670	+0.205%	36,874	-96.435%
2025-04-30	13.39200	13.689000	12.945000	13.1400	+1.813%	50,067	-96.428%
2025-04-29	14.34600	14.493000	12.864000	12.9060	-4.718%	142,769	-96.363%
2025-04-28	13.98900	13.992000	12.858000	13.5450	-3.772%	43,637	-96.535%
2025-04-25	14.37300	14.493000	13.374000	14.0760	-1.470%	23,516	-96.665%
2025-04-24	14.34900	14.880000	13.995000	14.2860	-0.688%	25,713	-96.714%
2025-04-23	13.98900	14.757000	13.989000	14.3850	+4.786%	37,604	-96.737%
2025-04-22	13.39200	14.169000	12.738000	13.7280	+4.930%	53,579	-96.581%
2025-04-21	13.42200	13.689000	12.471000	13.0830	+2.227%	52,890	-96.412%
2025-04-17	15.58200	15.681000	12.651000	12.7980	+3.343%	530,976	-96.332%
2025-04-16	13.38900	13.389000	12.378000	12.3840	-12.801%	59,657	-96.210%
2025-04-15	14.58300	15.090000	13.458000	14.2020	-6.090%	41,309	-96.695%
2025-04-14	14.37600	15.699000	14.376000	15.1230	+2.543%	54,004	-96.896%
2025-04-11	14.88000	15.408000	14.370000	14.7480	-4.358%	45,291	-96.817%
2025-04-10	13.99200	15.684000	13.992000	15.4200	+5.740%	48,352	-96.956%
2025-04-09	13.66200	15.168000	13.227000	14.5830	-1.956%	157,440	-96.781%
2025-04-08	18.51300	21.429000	13.989000	14.8740	+12.324%	4,623,204	-96.844%
2025-04-07	13.68900	14.121000	12.495000	13.2420	-9.196%	36,606	-96.455%
2025-04-04	14.28600	15.534000	13.839000	14.5830	-3.013%	41,812	-96.781%
2025-04-03	14.07900	16.368000	14.004000	15.0360	+0.562%	46,750	-96.878%
2025-04-02	16.07100	18.000000	14.910000	14.9520	+0.504%	327,093	-96.861%
2025-04-01	14.88900	15.474000	14.166000	14.8770	-0.020%	66,257	-96.845%
2025-03-31	14.58300	14.982000	13.665000	14.8800	-0.181%	51,361	-96.845%
2025-03-28	16.40400	16.632000	14.331000	14.9070	-10.404%	46,680	-96.851%
2025-03-27	16.36800	17.499000	16.251000	16.6380	-0.180%	36,084	-97.179%
2025-03-26	18.15300	18.189000	16.077000	16.6680	-8.423%	71,953	-97.184%
2025-03-25	19.64400	20.238000	17.856000	18.2010	-7.048%	79,229	-97.421%
2025-03-24	20.81400	21.099000	18.900000	19.5810	-3.418%	66,059	-97.603%
2025-03-21	20.44200	22.194000	19.785000	20.2740	-6.683%	108,575	-97.685%
2025-03-20	19.56900	23.064000	18.750000	21.7260	+18.780%	401,739	-97.839%
2025-03-19	17.55300	19.047000	16.965000	18.2910	+11.851%	111,990	-97.434%
2025-03-18	17.29800	17.298000	16.104000	16.3530	+1.357%	63,466	-97.130%
2025-03-17	15.20100	16.668000	15.201000	16.1340	+0.768%	42,409	-97.091%
2025-03-14	15.47100	16.665000	14.955000	16.0110	+3.671%	71,977	-97.068%
2025-03-13	15.66000	15.915000	15.183000	15.4440	-4.223%	44,928	-96.961%
2025-03-12	16.66800	16.995000	15.477000	16.1250	-5.119%	94,258	-97.089%
2025-03-11	17.85600	18.528000	16.653000	16.9950	+0.177%	62,158	-97.238%
2025-03-10	18.45300	18.834000	16.668000	16.9650	-10.252%	112,650	-97.233%
2025-03-07	19.34400	20.130000	17.856000	18.9030	-6.983%	99,560	-97.517%
2025-03-06	22.62000	23.811000	19.797000	20.3220	-11.009%	229,604	-97.690%
2025-03-05	25.86900	29.061000	21.696000	22.8360	+17.796%	2,773,287	-97.944%
2025-03-04	20.86500	25.821000	17.916000	19.3860	+8.368%	3,118,764	-97.579%
2025-03-03	22.47000	22.767000	17.559000	17.8890	-23.970%	142,307	-97.376%
2025-02-28	21.65400	25.713000	20.892000	23.5290	+9.204%	199,095	-98.005%
2025-02-27	24.12300	24.123000	20.535000	21.5460	-8.170%	103,507	-97.821%
2025-02-26	23.15400	25.299000	22.386000	23.4630	-10.412%	87,253	-97.999%
2025-02-25	26.73900	26.784000	20.820000	26.1900	-11.027%	235,335	-98.208%
2025-02-24	37.20300	38.691000	28.275000	29.4360	-26.192%	329,702	-98.405%
2025-02-21	40.17900	42.858000	36.012000	39.8820	-16.767%	309,780	-98.823%
2025-02-20	70.83300	74.106000	45.387000	47.9160	-45.791%	643,418	-99.020%
2025-02-19	140.47500	145.833000	83.928000	88.3920	-11.344%	620,114	-99.469%
2025-02-18	327.08400	327.084000	93.750000	99.7020	0.000%	30,332	-99.529%

.dark-mode .GtT2qB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GtT2qB{ color: #333333; background-color: white; border: 2px solid #333333; }CYCUCycurion, Inc. Common Stockstock NASDAQ

CYCU
Cycurion, Inc. Common Stock
stock NASDAQ