5 DAY PERFORMANCE
-19.28%
1 MONTH PERFORMANCE
-46.99%
3 MONTH PERFORMANCE
-45.88%
6 MONTH PERFORMANCE
-70.22%
Cycurion, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/15/2025 | $3.41 | $3.35 (-1.76%) | $3.50 | $3.32 | 57.79 K | $6.58 M |
| 12/12/2025 | $3.56 | $3.42 (-3.93%) | $3.66 | $3.42 | 95.74 K | $6.72 M |
| 12/11/2025 | $4.11 | $3.50 (-14.84%) | $4.11 | $3.49 | 217.14 K | $6.88 M |
| 12/10/2025 | $4.22 | $4.15 (-1.66%) | $4.22 | $3.93 | 152.42 K | $8.29 M |
| 12/09/2025 | $3.93 | $4.27 (8.65%) | $4.32 | $3.85 | 157.68 K | $8.55 M |
| 12/08/2025 | $4.12 | $3.92 (-4.85%) | $4.12 | $3.73 | 107.41 K | $7.84 M |
| 12/05/2025 | $3.60 | $4.08 (13.33%) | $4.38 | $3.60 | 400.11 K | $8.16 M |
| 12/04/2025 | $3.71 | $3.56 (-4.04%) | $3.76 | $3.47 | 118.51 K | $7.11 M |
| 12/03/2025 | $3.23 | $3.69 (14.24%) | $3.93 | $3.18 | 256.43 K | $7.39 M |
| 12/02/2025 | $3.42 | $3.19 (-6.73%) | $3.42 | $3.09 | 154.53 K | $6.39 M |
| 12/01/2025 | $3.73 | $3.42 (-8.31%) | $3.73 | $3.42 | 81.84 K | $6.84 M |
| 11/28/2025 | $3.80 | $3.64 (-4.21%) | $3.80 | $3.63 | 93.57 K | $7.29 M |
| 11/26/2025 | $3.54 | $3.80 (7.34%) | $3.92 | $3.54 | 102.44 K | $7.61 M |
| 11/25/2025 | $3.97 | $3.45 (-13.1%) | $3.97 | $3.44 | 162.47 K | $6.90 M |
| 11/24/2025 | $4.34 | $3.98 (-8.29%) | $4.53 | $3.95 | 228.75 K | $7.96 M |
| 11/21/2025 | $4.48 | $4.37 (-2.46%) | $4.67 | $4.13 | 216.22 K | $8.75 M |
| 11/20/2025 | $4.32 | $4.37 (1.16%) | $5.00 | $4.32 | 509.61 K | $8.75 M |
| 11/19/2025 | $4.09 | $4.32 (5.62%) | $4.99 | $4.09 | 664.45 K | $8.65 M |
| 11/18/2025 | $4.23 | $4.11 (-2.84%) | $4.47 | $3.81 | 573.28 K | $8.21 M |
| 11/17/2025 | $5.35 | $4.43 (-17.2%) | $5.48 | $4.17 | 1.61 M | $8.86 M |
| 11/14/2025 | $4.10 | $6.32 (54.15%) | $7.13 | $4.10 | 34.10 M | $12.42 M |
| 11/13/2025 | $3.11 | $4.18 (34.41%) | $4.96 | $3.10 | 11.29 M | $8.21 M |
| 11/12/2025 | $3.09 | $3.19 (3.24%) | $3.24 | $3.01 | 783.24 K | $6.27 M |
| 11/11/2025 | $3.20 | $3.37 (5.31%) | $3.60 | $3.03 | 23.75 M | $117.25 M |
| 11/10/2025 | $2.61 | $2.64 (1.15%) | $2.77 | $2.50 | 718.51 K | $91.85 M |
| 11/07/2025 | $2.31 | $2.40 (3.9%) | $2.50 | $2.15 | 253.00 K | $83.50 M |
| 11/06/2025 | $2.43 | $2.40 (-1.23%) | $2.54 | $2.31 | 276.00 K | $83.50 M |
| 11/05/2025 | $3.23 | $2.52 (-21.98%) | $3.25 | $2.47 | 4.19 M | $87.68 M |
| 11/04/2025 | $2.96 | $2.79 (-5.74%) | $3.01 | $2.79 | 147.40 K | $97.07 M |
| 11/03/2025 | $3.33 | $3.03 (-9.01%) | $3.34 | $2.91 | 243.02 K | $105.42 M |
| 10/31/2025 | $3.45 | $3.42 (-0.87%) | $3.61 | $3.36 | 190.64 K | $118.99 M |
| 10/30/2025 | $3.88 | $3.51 (-9.54%) | $4.03 | $3.42 | 312.62 K | $122.12 M |
| 10/29/2025 | $3.80 | $4.23 (11.32%) | $5.05 | $3.30 | 2.76 M | $147.17 M |
| 10/28/2025 | $3.95 | $3.86 (-2.28%) | $4.25 | $3.82 | 363.24 K | $134.30 M |
| 10/27/2025 | $4.50 | $3.97 (-11.78%) | $4.53 | $3.80 | 541.20 K | $138.12 M |
| 10/24/2025 | $4.81 | $4.80 (-0.21%) | $5.10 | $4.71 | 10.94 M | $167.00 M |
| 10/23/2025 | $5.22 | $4.96 (-4.98%) | $5.53 | $4.80 | 9.09 M | $172.57 M |
| 10/22/2025 | $5.74 | $5.26 (-8.36%) | $5.81 | $4.92 | 12.27 M | $183.00 M |
| 10/21/2025 | $5.45 | $5.09 (-6.61%) | $5.83 | $4.80 | 26.39 M | $177.09 M |
| 10/20/2025 | $7.85 | $7.54 (-3.95%) | $7.98 | $7.50 | 19.06 M | $262.33 M |
| 10/17/2025 | $7.62 | $8.43 (10.63%) | $9.24 | $7.35 | 21.88 M | $293.29 M |
| 10/16/2025 | $9.90 | $7.22 (-27.07%) | $11.23 | $7.05 | 89.94 M | $251.20 M |
| 10/15/2025 | $8.64 | $7.83 (-9.38%) | $8.64 | $7.53 | 6.92 M | $272.42 M |
| 10/14/2025 | $7.50 | $8.39 (11.87%) | $8.61 | $7.05 | 9.61 M | $291.90 M |
| 10/13/2025 | $7.50 | $7.39 (-1.47%) | $7.58 | $6.91 | 7.80 M | $257.11 M |
| 10/10/2025 | $8.70 | $7.53 (-13.45%) | $8.70 | $7.53 | 9.01 M | $261.98 M |
| 10/09/2025 | $10.20 | $8.87 (-13.04%) | $10.20 | $8.48 | 12.11 M | $308.60 M |
| 10/08/2025 | $8.78 | $9.85 (12.19%) | $9.90 | $8.25 | 19.36 M | $342.70 M |
| 10/07/2025 | $9.13 | $8.08 (-11.5%) | $9.14 | $7.95 | 12.94 M | $281.12 M |
| 10/06/2025 | $9.68 | $9.06 (-6.4%) | $10.31 | $9.03 | 10.25 M | $315.21 M |
| 10/03/2025 | $10.50 | $9.49 (-9.62%) | $10.50 | $9.15 | 13.78 M | $330.17 M |
| 10/02/2025 | $11.70 | $10.52 (-10.09%) | $11.73 | $10.00 | 18.21 M | $366.01 M |
| 10/01/2025 | $12.90 | $11.69 (-9.38%) | $13.17 | $11.13 | 17.41 M | $406.72 M |
| 09/30/2025 | $12.98 | $11.82 (-8.94%) | $13.69 | $10.59 | 23.18 M | $411.24 M |
| 09/29/2025 | $8.57 | $14.05 (63.94%) | $15.73 | $8.25 | 93.20 M | $488.82 M |
| 09/26/2025 | $13.50 | $10.11 (-25.11%) | $14.03 | $9.67 | 1.34 M | $351.74 M |
| 09/25/2025 | $9.90 | $14.57 (47.17%) | $16.16 | $8.71 | 7.30 M | $506.92 M |
| 09/24/2025 | $9.48 | $8.65 (-8.76%) | $10.76 | $7.97 | 2.12 M | $300.95 M |
| 09/23/2025 | $6.90 | $7.95 (15.22%) | $8.44 | $6.90 | 630.89 K | $276.59 M |
| 09/22/2025 | $6.49 | $7.27 (12.02%) | $7.37 | $6.21 | 318.09 K | $252.94 M |
| 09/19/2025 | $8.03 | $6.42 (-20.05%) | $8.03 | $6.21 | 529.43 K | $223.36 M |
| 09/18/2025 | $6.42 | $7.27 (13.24%) | $7.54 | $5.92 | 473.83 K | $252.94 M |
| 09/17/2025 | $6.11 | $5.91 (-3.27%) | $6.14 | $5.78 | 103.15 K | $205.62 M |
| 09/16/2025 | $6.15 | $6.06 (-1.46%) | $6.15 | $5.85 | 137.20 K | $210.84 M |
| 09/15/2025 | $6.00 | $6.19 (3.17%) | $6.37 | $5.97 | 109.73 K | $215.36 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.
