5 DAY PERFORMANCE
-6.66%
1 MONTH PERFORMANCE
-11.68%
Cycurion, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $0.45 | $0.44 (-1.89%) | $0.46 | $0.44 | 1.44 M | $13.88 M |
| 04/29/2025 | $0.48 | $0.43 (-10.04%) | $0.49 | $0.43 | 4.25 M | $13.63 M |
| 04/28/2025 | $0.47 | $0.46 (-3.17%) | $0.47 | $0.43 | 1.30 M | $14.31 M |
| 04/25/2025 | $0.48 | $0.47 (-2.05%) | $0.49 | $0.45 | 699,900 | $14.87 M |
| 04/24/2025 | $0.48 | $0.48 (-0.44%) | $0.50 | $0.47 | 765,300 | $15.09 M |
| 04/23/2025 | $0.47 | $0.48 (2.83%) | $0.50 | $0.47 | 1.12 M | $15.20 M |
| 04/22/2025 | $0.45 | $0.46 (2.51%) | $0.48 | $0.43 | 1.59 M | $14.51 M |
| 04/21/2025 | $0.45 | $0.44 (-2.53%) | $0.46 | $0.42 | 1.57 M | $5.22 M |
| 04/17/2025 | $0.52 | $0.43 (-17.88%) | $0.53 | $0.43 | 15.80 M | $5.11 M |
| 04/16/2025 | $0.45 | $0.42 (-7.51%) | $0.45 | $0.42 | 1.78 M | $4.94 M |
| 04/15/2025 | $0.49 | $0.48 (-2.61%) | $0.51 | $0.45 | 1.23 M | $5.67 M |
| 04/14/2025 | $0.48 | $0.51 (5.2%) | $0.53 | $0.48 | 1.61 M | $6.04 M |
| 04/11/2025 | $0.50 | $0.50 (-0.9%) | $0.52 | $0.48 | 1.35 M | $5.89 M |
| 04/10/2025 | $0.47 | $0.52 (10.21%) | $0.53 | $0.47 | 1.44 M | $6.15 M |
| 04/09/2025 | $0.46 | $0.49 (6.75%) | $0.51 | $0.44 | 4.69 M | $5.82 M |
| 04/08/2025 | $0.62 | $0.50 (-19.65%) | $0.72 | $0.47 | 137.60 M | $5.94 M |
| 04/07/2025 | $0.46 | $0.44 (-3.28%) | $0.47 | $0.42 | 1.09 M | $5.28 M |
| 04/04/2025 | $0.48 | $0.49 (2.08%) | $0.52 | $0.47 | 1.24 M | $5.82 M |
| 04/03/2025 | $0.47 | $0.51 (6.79%) | $0.55 | $0.47 | 1.39 M | $6.00 M |
| 04/02/2025 | $0.54 | $0.50 (-6.96%) | $0.60 | $0.50 | 9.73 M | $5.97 M |
| 04/01/2025 | $0.50 | $0.50 (-0.08%) | $0.52 | $0.48 | 1.97 M | $5.94 M |
| 03/31/2025 | $0.49 | $0.50 (2.04%) | $0.50 | $0.46 | 1.53 M | $5.94 M |
| 03/28/2025 | $0.55 | $0.50 (-9.13%) | $0.56 | $0.48 | 1.39 M | $5.95 M |
| 03/27/2025 | $0.55 | $0.56 (1.64%) | $0.59 | $0.55 | 1.07 M | $6.64 M |
| 03/26/2025 | $0.61 | $0.56 (-8.18%) | $0.61 | $0.54 | 2.14 M | $6.65 M |
| 03/25/2025 | $0.66 | $0.61 (-7.33%) | $0.68 | $0.60 | 2.36 M | $7.26 M |
| 03/24/2025 | $0.70 | $0.66 (-5.93%) | $0.71 | $0.64 | 1.97 M | $7.81 M |
| 03/21/2025 | $0.69 | $0.68 (-0.83%) | $0.75 | $0.66 | 3.23 M | $8.09 M |
| 03/20/2025 | $0.66 | $0.73 (11.03%) | $0.78 | $0.63 | 11.96 M | $8.67 M |
| 03/19/2025 | $0.59 | $0.61 (4.2%) | $0.64 | $0.57 | 3.33 M | $7.30 M |
| 03/18/2025 | $0.58 | $0.55 (-5.45%) | $0.58 | $0.54 | 1.89 M | $6.53 M |
| 03/17/2025 | $0.51 | $0.54 (6.13%) | $0.56 | $0.51 | 1.26 M | $6.44 M |
| 03/14/2025 | $0.52 | $0.54 (3.5%) | $0.56 | $0.50 | 2.14 M | $6.39 M |
| 03/13/2025 | $0.53 | $0.52 (-1.39%) | $0.53 | $0.51 | 1.34 M | $6.16 M |
| 03/12/2025 | $0.56 | $0.54 (-3.25%) | $0.57 | $0.52 | 2.81 M | $6.44 M |
| 03/11/2025 | $0.60 | $0.57 (-4.83%) | $0.62 | $0.56 | 1.85 M | $6.78 M |
| 03/10/2025 | $0.62 | $0.57 (-8.06%) | $0.63 | $0.56 | 3.35 M | $6.77 M |
| 03/07/2025 | $0.65 | $0.64 (-2.29%) | $0.68 | $0.60 | 2.96 M | $7.54 M |
| 03/06/2025 | $0.76 | $0.68 (-10.16%) | $0.80 | $0.67 | 6.83 M | $8.11 M |
| 03/05/2025 | $0.87 | $0.77 (-11.72%) | $0.98 | $0.73 | 82.54 M | $9.11 M |
| 03/04/2025 | $0.70 | $0.65 (-7.09%) | $0.87 | $0.60 | 92.82 M | $7.74 M |
| 03/03/2025 | $0.76 | $0.60 (-20.38%) | $0.77 | $0.59 | 4.24 M | $7.14 M |
| 02/28/2025 | $0.73 | $0.79 (8.66%) | $0.86 | $0.70 | 5.93 M | $9.39 M |
| 02/27/2025 | $0.81 | $0.72 (-10.68%) | $0.81 | $0.69 | 3.08 M | $8.60 M |
| 02/26/2025 | $0.78 | $0.79 (1.34%) | $0.85 | $0.75 | 2.60 M | $9.36 M |
| 02/25/2025 | $0.90 | $0.88 (-2.05%) | $0.90 | $0.70 | 7.00 M | $10.45 M |
| 02/24/2025 | $1.25 | $0.99 (-20.88%) | $1.30 | $0.95 | 9.81 M | $11.75 M |
| 02/21/2025 | $1.35 | $1.34 (-0.74%) | $1.44 | $1.21 | 9.22 M | $15.92 M |
| 02/20/2025 | $2.38 | $1.61 (-32.35%) | $2.49 | $1.53 | 19.15 M | $19.12 M |
| 02/19/2025 | $4.72 | $2.97 (-37.08%) | $4.90 | $2.82 | 18.46 M | $35.28 M |
| 02/18/2025 | $10.99 | $3.35 (-69.52%) | $10.99 | $3.15 | 902,748 | $39.79 M |
| 02/14/2025 | $16.25 | $12.00 (-26.15%) | $16.25 | $10.00 | 2,379 | $142.53 M |
| 02/13/2025 | $20.00 | $18.00 (-10%) | $20.00 | $18.00 | 451 | $213.80 M |
| 02/12/2025 | $47.50 | $47.50 (0%) | $47.50 | $30.00 | 301 | $564.19 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.
