5 DAY PERFORMANCE
-31.67%
1 MONTH PERFORMANCE
-55.43%
3 MONTH PERFORMANCE
-73.59%
6 MONTH PERFORMANCE
-77.03%
YEAR-TO-DATE PERFORMANCE
-92.57%
1 YEAR PERFORMANCE
-91.87%
Cycurion Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $2.45 | $2.30 (-6.01%) | $2.45 | $2.25 | 52.55 K | |
| 11/04/2026 | $2.61 | $2.52 (-3.45%) | $2.71 | $2.44 | 129.98 K | $2.86 M |
| 11/03/2026 | $2.41 | $2.55 (5.81%) | $2.57 | $2.31 | 77.55 K | $2.89 M |
| 11/02/2026 | $2.41 | $2.34 (-2.9%) | $2.61 | $2.31 | 85.01 K | $2.65 M |
| 10/30/2026 | $2.69 | $2.40 (-10.78%) | $2.69 | $2.33 | 157.88 K | $2.72 M |
| 10/29/2026 | $2.56 | $2.55 (-0.39%) | $2.77 | $2.50 | 171.58 K | $2.89 M |
| 10/28/2026 | $2.32 | $2.49 (7.33%) | $2.60 | $2.30 | 211.60 K | $2.82 M |
| 10/27/2026 | $2.26 | $2.29 (1.33%) | $2.32 | $2.14 | 80.52 K | $2.60 M |
| 10/26/2026 | $2.20 | $2.20 (0%) | $2.31 | $2.12 | 125.50 K | $2.49 M |
| 10/23/2026 | $2.10 | $2.16 (2.86%) | $2.24 | $2.06 | 141.75 K | $2.45 M |
| 10/22/2026 | $2.19 | $2.00 (-8.68%) | $2.28 | $2.00 | 195.44 K | $2.27 M |
| 10/21/2026 | $2.28 | $2.18 (-4.39%) | $2.31 | $2.17 | 175.77 K | $2.47 M |
| 10/20/2026 | $2.22 | $2.16 (-2.7%) | $2.50 | $2.14 | 98.83 K | $2.45 M |
| 10/19/2026 | $2.24 | $2.18 (-2.68%) | $2.30 | $2.11 | 103.80 K | $2.47 M |
| 10/16/2026 | $2.55 | $2.19 (-14.12%) | $2.56 | $2.15 | 209.34 K | $2.48 M |
| 10/15/2026 | $2.54 | $2.49 (-1.97%) | $2.70 | $2.44 | 141.70 K | $2.82 M |
| 10/14/2026 | $2.77 | $2.62 (-5.42%) | $2.80 | $2.59 | 376.21 K | $2.97 M |
| 10/13/2026 | $2.81 | $2.78 (-1.07%) | $2.85 | $2.73 | 133.33 K | $3.15 M |
| 10/12/2026 | $3.00 | $2.89 (-3.67%) | $3.07 | $2.71 | 141.17 K | $3.27 M |
| 10/09/2026 | $3.05 | $2.97 (-2.62%) | $3.10 | $2.95 | 155.69 K | $3.37 M |
| 10/08/2026 | $3.10 | $3.00 (-3.23%) | $3.18 | $2.97 | 223.11 K | $3.40 M |
| 10/07/2026 | $3.26 | $3.13 (-3.99%) | $3.36 | $3.13 | 271.45 K | $3.55 M |
| 10/06/2026 | $3.84 | $3.27 (-14.84%) | $4.10 | $3.27 | 1.33 M | $3.71 M |
| 10/05/2026 | $3.60 | $3.68 (2.22%) | $3.88 | $3.52 | 1.35 M | $4.17 M |
| 10/02/2026 | $2.98 | $3.82 (28.19%) | $4.95 | $2.64 | 49.20 M | $4.33 M |
| 10/01/2026 | $2.74 | $2.69 (-1.82%) | $2.74 | $2.64 | 100.43 K | $3.05 M |
| 09/30/2026 | $2.62 | $2.68 (2.29%) | $2.97 | $2.62 | 292.20 K | $3.04 M |
| 09/29/2026 | $2.76 | $2.65 (-3.99%) | $2.78 | $2.58 | 137.04 K | $3.00 M |
| 09/28/2026 | $2.84 | $2.77 (-2.46%) | $2.95 | $2.75 | 139.17 K | $3.14 M |
| 09/25/2026 | $2.85 | $2.81 (-1.4%) | $2.93 | $2.79 | 93.06 K | $3.18 M |
| 09/24/2026 | $3.30 | $2.86 (-13.33%) | $3.30 | $2.84 | 277.62 K | $3.24 M |
| 09/23/2026 | $3.23 | $3.01 (-6.81%) | $3.28 | $3.00 | 144.69 K | $3.41 M |
| 09/22/2026 | $3.30 | $3.23 (-2.12%) | $3.44 | $3.21 | 93.04 K | $3.66 M |
| 09/21/2026 | $3.33 | $3.32 (-0.3%) | $3.41 | $3.27 | 84.71 K | $3.76 M |
| 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 |
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.
