5 DAY PERFORMANCE
-5.38%
1 MONTH PERFORMANCE
-14.58%
3 MONTH PERFORMANCE
-48.75%
6 MONTH PERFORMANCE
-79.15%
YEAR-TO-DATE PERFORMANCE
-10.87%
Cycurion, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/23/2026 | $2.53 | $2.46 (-2.77%) | $2.57 | $2.40 | 127.64 K | $4.83 M |
| 01/22/2026 | $2.62 | $2.55 (-2.67%) | $2.64 | $2.29 | 382.71 K | $5.01 M |
| 01/21/2026 | $2.62 | $2.57 (-1.91%) | $2.65 | $2.31 | 212.90 K | $5.05 M |
| 01/20/2026 | $2.70 | $2.60 (-3.7%) | $2.91 | $2.51 | 243.40 K | $5.11 M |
| 01/16/2026 | $2.77 | $2.72 (-1.81%) | $2.79 | $2.62 | 64.94 K | $5.35 M |
| 01/15/2026 | $2.67 | $2.69 (0.75%) | $2.80 | $2.55 | 152.55 K | $5.29 M |
| 01/14/2026 | $2.46 | $2.60 (5.69%) | $2.76 | $2.42 | 164.20 K | $5.11 M |
| 01/13/2026 | $2.79 | $2.53 (-9.32%) | $2.83 | $2.38 | 185.39 K | $4.97 M |
| 01/12/2026 | $2.78 | $2.85 (2.52%) | $2.86 | $2.68 | 84.50 K | $5.60 M |
| 01/09/2026 | $2.92 | $2.88 (-1.37%) | $2.96 | $2.82 | 76.74 K | $5.66 M |
| 01/08/2026 | $2.90 | $2.86 (-1.38%) | $3.00 | $2.85 | 73.59 K | $5.62 M |
| 01/07/2026 | $3.00 | $2.92 (-2.67%) | $3.05 | $2.92 | 80.38 K | $5.74 M |
| 01/06/2026 | $2.99 | $3.10 (3.68%) | $3.10 | $2.95 | 127.62 K | $6.09 M |
| 01/05/2026 | $3.00 | $2.90 (-3.33%) | $3.02 | $2.80 | 228.51 K | $5.70 M |
| 01/02/2026 | $2.75 | $2.94 (6.91%) | $2.98 | $2.75 | 104.51 K | $5.78 M |
| 12/31/2025 | $2.90 | $2.76 (-4.83%) | $3.00 | $2.65 | 115.82 K | $5.42 M |
| 12/30/2025 | $2.65 | $2.82 (6.42%) | $2.85 | $2.56 | 146.45 K | $5.54 M |
| 12/29/2025 | $2.85 | $2.66 (-6.67%) | $3.06 | $2.57 | 122.30 K | $5.23 M |
| 12/26/2025 | $2.92 | $2.80 (-4.11%) | $2.92 | $2.73 | 84.35 K | $5.50 M |
| 12/24/2025 | $3.07 | $2.88 (-6.19%) | $3.08 | $2.70 | 175.94 K | $5.66 M |
| 12/23/2025 | $2.87 | $3.06 (6.62%) | $3.25 | $2.87 | 343.90 K | $6.01 M |
| 12/22/2025 | $2.99 | $2.90 (-3.01%) | $3.05 | $2.82 | 132.93 K | $5.70 M |
| 12/19/2025 | $2.94 | $3.00 (2.04%) | $3.05 | $2.81 | 115.49 K | $5.90 M |
| 12/18/2025 | $2.99 | $2.91 (-2.68%) | $3.01 | $2.80 | 124.11 K | $5.72 M |
| 12/17/2025 | $3.17 | $3.00 (-5.36%) | $3.27 | $3.00 | 98.67 K | $5.90 M |
| 12/16/2025 | $3.27 | $3.13 (-4.28%) | $3.50 | $3.00 | 129.04 K | $6.15 M |
| 12/15/2025 | $3.41 | $3.35 (-1.76%) | $3.50 | $3.32 | 57.79 K | $6.58 M |
| 12/12/2025 | $3.59 | $3.45 (-3.9%) | $3.70 | $3.45 | 95.74 K | $6.72 M |
| 12/11/2025 | $4.15 | $3.53 (-14.94%) | $4.15 | $3.52 | 217.14 K | $6.88 M |
| 12/10/2025 | $4.27 | $4.19 (-1.87%) | $4.27 | $3.97 | 152.42 K | $8.29 M |
| 12/09/2025 | $3.97 | $4.32 (8.82%) | $4.37 | $3.89 | 157.68 K | $8.55 M |
| 12/08/2025 | $4.16 | $3.96 (-4.81%) | $4.16 | $3.77 | 107.41 K | $7.84 M |
| 12/05/2025 | $3.63 | $4.12 (13.5%) | $4.42 | $3.63 | 400.11 K | $8.16 M |
| 12/04/2025 | $3.75 | $3.59 (-4.27%) | $3.80 | $3.50 | 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 |
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.
