5 DAY PERFORMANCE
-48.26%
1 MONTH PERFORMANCE
-68.64%
3 MONTH PERFORMANCE
-68.09%
6 MONTH PERFORMANCE
-83.33%
YEAR-TO-DATE PERFORMANCE
-92.57%
1 YEAR PERFORMANCE
-96.81%
Cycurion Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $3.34 | $3.31 (-0.9%) | $3.41 | $3.25 | 103.04 K | $3.75 M |
| 09/17/2026 | $3.28 | $3.42 (4.27%) | $3.60 | $3.18 | 365.36 K | $3.88 M |
| 09/16/2026 | $3.37 | $3.17 (-5.93%) | $3.40 | $3.08 | 257.06 K | $3.59 M |
| 09/15/2026 | $3.51 | $3.42 (-2.56%) | $3.62 | $3.25 | 275.22 K | $3.88 M |
| 09/14/2026 | $3.30 | $3.36 (1.82%) | $3.47 | $3.30 | 69.70 K | $3.81 M |
| 09/11/2026 | $3.48 | $3.33 (-4.31%) | $3.60 | $3.31 | 145.58 K | $3.77 M |
| 09/10/2026 | $3.39 | $3.50 (3.24%) | $3.61 | $3.25 | 125.65 K | $3.97 M |
| 09/09/2026 | $3.59 | $3.46 (-3.62%) | $3.64 | $3.34 | 239.31 K | $3.92 M |
| 09/08/2026 | $3.49 | $3.51 (0.57%) | $3.58 | $3.30 | 167.19 K | $3.98 M |
| 09/04/2026 | $3.59 | $3.54 (-1.39%) | $3.68 | $3.25 | 358.64 K | $4.01 M |
| 09/03/2026 | $3.13 | $3.59 (14.7%) | $3.76 | $3.13 | 813.85 K | $4.07 M |
| 09/02/2026 | $3.03 | $3.03 (0%) | $3.21 | $2.90 | 283.85 K | $3.43 M |
| 09/01/2026 | $3.52 | $3.12 (-11.36%) | $3.62 | $3.07 | 402.25 K | $3.54 M |
| 08/31/2026 | $3.60 | $3.67 (1.94%) | $3.87 | $3.52 | 325.38 K | $4.16 M |
| 08/28/2026 | $3.94 | $3.85 (-2.28%) | $4.30 | $3.64 | 742.21 K | $4.36 M |
| 08/27/2026 | $3.83 | $3.87 (1.04%) | $4.00 | $3.61 | 621.12 K | $4.39 M |
| 08/26/2026 | $5.16 | $3.67 (-28.88%) | $5.21 | $3.22 | 1.42 M | $4.16 M |
| 08/25/2026 | $5.18 | $5.20 (0.39%) | $5.51 | $5.04 | 301.01 K | $5.89 M |
| 08/24/2026 | $5.14 | $5.13 (-0.19%) | $5.28 | $4.97 | 185.76 K | $5.81 M |
| 08/21/2026 | $5.55 | $5.23 (-5.77%) | $5.67 | $5.01 | 339.13 K | $5.93 M |
| 08/20/2026 | $5.53 | $5.49 (-0.72%) | $5.94 | $5.41 | 320.48 K | $6.22 M |
| 08/19/2026 | $5.86 | $5.53 (-5.63%) | $6.02 | $5.39 | 492.15 K | $6.27 M |
| 08/18/2026 | $5.62 | $5.86 (4.27%) | $6.06 | $5.52 | 458.81 K | $6.64 M |
| 08/17/2026 | $5.73 | $5.85 (2.09%) | $6.39 | $5.52 | 1.34 M | $6.63 M |
| 08/14/2026 | $7.20 | $5.48 (-23.89%) | $7.29 | $5.12 | 9.67 M | $6.21 M |
| 08/13/2026 | $5.23 | $5.60 (7.07%) | $5.76 | $4.84 | 877.54 K | $6.35 M |
| 08/12/2026 | $5.29 | $4.96 (-6.24%) | $5.47 | $4.74 | 5.30 M | $5.62 M |
| 08/11/2026 | $4.88 | $4.70 (-3.69%) | $4.95 | $4.66 | 264.39 K | $5.33 M |
| 08/10/2026 | $4.58 | $5.19 (13.32%) | $5.28 | $4.33 | 769.33 K | $5.88 M |
| 08/07/2026 | $5.20 | $4.89 (-5.96%) | $5.20 | $4.48 | 694.70 K | $5.54 M |
| 08/06/2026 | $5.84 | $5.36 (-8.22%) | $6.24 | $4.96 | 1.05 M | $6.07 M |
| 08/05/2026 | $6.07 | $6.21 (2.31%) | $6.64 | $5.84 | 989.98 K | $7.04 M |
| 08/04/2026 | $7.76 | $6.64 (-14.43%) | $7.76 | $6.40 | 2.82 M | $7.52 M |
| 08/03/2026 | $8.64 | $7.32 (-15.28%) | $9.52 | $6.88 | 7.26 M | $8.30 M |
| 07/31/2026 | $11.76 | $7.10 (-39.63%) | $12.56 | $6.96 | 20.16 M | $8.05 M |
| 07/30/2026 | $2.59 | $12.88 (397.3%) | $14.72 | $2.55 | 80.69 M | $14.60 M |
| 07/29/2026 | $2.40 | $2.16 (-10%) | $2.40 | $2.14 | 98.24 K | $2.45 M |
| 07/28/2026 | $2.36 | $2.40 (1.69%) | $2.40 | $2.24 | 53.16 K | $2.72 M |
| 07/27/2026 | $2.63 | $2.32 (-11.79%) | $2.63 | $2.29 | 86.54 K | $2.63 M |
| 07/24/2026 | $2.87 | $2.56 (-10.8%) | $2.87 | $2.56 | 74.70 K | $2.90 M |
| 07/23/2026 | $2.52 | $2.87 (13.89%) | $2.95 | $2.48 | 216.11 K | $3.25 M |
| 07/22/2026 | $2.27 | $2.48 (9.25%) | $3.58 | $2.08 | 1.85 M | $2.81 M |
| 07/21/2026 | $2.24 | $2.29 (2.23%) | $2.48 | $2.10 | 97.29 K | $2.60 M |
| 07/20/2026 | $2.52 | $2.19 (-13.1%) | $2.56 | $2.16 | 124.13 K | $2.48 M |
| 07/17/2026 | $3.22 | $2.53 (-21.43%) | $3.26 | $2.34 | 312.09 K | $2.87 M |
| 07/16/2026 | $3.68 | $3.76 (2.17%) | $3.84 | $3.56 | 64.28 K | $4.26 M |
| 07/15/2026 | $4.00 | $3.68 (-8%) | $4.14 | $3.60 | 68.82 K | $4.17 M |
| 07/14/2026 | $3.57 | $3.89 (8.96%) | $4.32 | $3.54 | 115.33 K | $4.41 M |
| 07/13/2026 | $3.90 | $3.57 (-8.46%) | $3.90 | $3.18 | 105.91 K | $4.05 M |
| 07/10/2026 | $3.99 | $3.81 (-4.51%) | $3.99 | $3.68 | 34.78 K | $4.32 M |
| 07/09/2026 | $4.08 | $3.85 (-5.64%) | $4.08 | $3.80 | 42.69 K | $4.36 M |
| 07/08/2026 | $4.26 | $4.00 (-6.1%) | $4.26 | $3.66 | 122.00 K | $4.53 M |
| 07/07/2026 | $4.56 | $4.24 (-7.02%) | $4.60 | $4.24 | 31.10 K | $4.80 M |
| 07/06/2026 | $4.64 | $4.68 (0.86%) | $4.80 | $4.48 | 23.75 K | $5.30 M |
| 07/02/2026 | $4.40 | $4.64 (5.45%) | $4.70 | $4.32 | 29.17 K | $5.26 M |
| 07/01/2026 | $4.50 | $4.40 (-2.22%) | $4.57 | $4.40 | 58.44 K | $4.99 M |
| 06/30/2026 | $4.80 | $4.63 (-3.54%) | $4.86 | $4.60 | 85.38 K | $5.25 M |
| 06/29/2026 | $5.36 | $4.81 (-10.26%) | $5.60 | $4.64 | 100.45 K | $5.45 M |
| 06/26/2026 | $4.71 | $5.20 (10.4%) | $5.58 | $4.66 | 87.84 K | $5.89 M |
| 06/25/2026 | $4.84 | $4.70 (-2.89%) | $5.04 | $4.40 | 80.08 K | $5.33 M |
| 06/24/2026 | $5.17 | $4.90 (-5.22%) | $5.17 | $4.70 | 62.46 K | $5.55 M |
| 06/23/2026 | $5.35 | $5.07 (-5.23%) | $5.36 | $4.90 | 50.20 K | $5.75 M |
| 06/22/2026 | $5.38 | $5.35 (-0.56%) | $5.86 | $5.22 | 49.44 K | $6.06 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
