5 DAY PERFORMANCE
-12.91%
1 MONTH PERFORMANCE
-22.09%
3 MONTH PERFORMANCE
-30.80%
Cycurion, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $0.37 | $0.35 (-6.32%) | $0.37 | $0.34 | 1.56 M | $6.33 M |
| 06/26/2025 | $0.37 | $0.36 (-4.39%) | $0.37 | $0.36 | 1.33 M | $6.49 M |
| 06/25/2025 | $0.40 | $0.36 (-10.23%) | $0.40 | $0.36 | 2.46 M | $6.53 M |
| 06/24/2025 | $0.35 | $0.40 (13.36%) | $0.41 | $0.35 | 2.01 M | $7.27 M |
| 06/23/2025 | $0.35 | $0.35 (0.46%) | $0.36 | $0.35 | 711.70 K | $6.42 M |
| 06/20/2025 | $0.38 | $0.36 (-6.42%) | $0.38 | $0.36 | 1.02 M | $6.50 M |
| 06/18/2025 | $0.39 | $0.38 (-2.07%) | $0.40 | $0.37 | 1.89 M | $6.91 M |
| 06/17/2025 | $0.40 | $0.40 (-0.6%) | $0.40 | $0.39 | 820.40 K | $7.23 M |
| 06/16/2025 | $0.39 | $0.39 (0.38%) | $0.42 | $0.39 | 1.69 M | $7.18 M |
| 06/13/2025 | $0.39 | $0.38 (-3.85%) | $0.39 | $0.37 | 1.10 M | $6.85 M |
| 06/12/2025 | $0.42 | $0.40 (-4.55%) | $0.42 | $0.40 | 1.72 M | $7.33 M |
| 06/11/2025 | $0.40 | $0.43 (7.13%) | $0.43 | $0.39 | 2.68 M | $7.79 M |
| 06/10/2025 | $0.41 | $0.40 (-1.73%) | $0.41 | $0.38 | 1.57 M | $7.27 M |
| 06/09/2025 | $0.41 | $0.41 (-1.89%) | $0.42 | $0.39 | 1.26 M | $7.41 M |
| 06/06/2025 | $0.43 | $0.41 (-4.35%) | $0.46 | $0.39 | 4.41 M | $7.52 M |
| 06/05/2025 | $0.42 | $0.48 (14.29%) | $0.51 | $0.41 | 5.50 M | $8.77 M |
| 06/04/2025 | $0.39 | $0.42 (5.33%) | $0.42 | $0.38 | 769.00 K | $7.58 M |
| 06/03/2025 | $0.42 | $0.39 (-7.22%) | $0.42 | $0.26 | 1.47 M | $7.07 M |
| 06/02/2025 | $0.43 | $0.42 (-3.47%) | $0.44 | $0.41 | 682.94 K | $7.58 M |
| 05/30/2025 | $0.42 | $0.43 (1.19%) | $0.44 | $0.41 | 1.45 M | $7.77 M |
| 05/29/2025 | $0.46 | $0.44 (-3.18%) | $0.49 | $0.44 | 1.10 M | $8.13 M |
| 05/28/2025 | $0.43 | $0.45 (3.83%) | $0.47 | $0.43 | 1.20 M | $8.22 M |
| 05/27/2025 | $0.44 | $0.43 (-2.07%) | $0.45 | $0.43 | 1.31 M | $7.87 M |
| 05/23/2025 | $0.46 | $0.43 (-6.61%) | $0.47 | $0.42 | 1.92 M | $7.85 M |
| 05/22/2025 | $0.48 | $0.46 (-3.76%) | $0.49 | $0.46 | 1.04 M | $8.47 M |
| 05/21/2025 | $0.51 | $0.48 (-5.31%) | $0.52 | $0.48 | 1.16 M | $8.82 M |
| 05/20/2025 | $0.48 | $0.50 (5.63%) | $0.52 | $0.47 | 2.53 M | $9.22 M |
| 05/19/2025 | $0.46 | $0.48 (3.48%) | $0.48 | $0.45 | 797.50 K | $8.70 M |
| 05/16/2025 | $0.47 | $0.48 (1.62%) | $0.50 | $0.45 | 3.13 M | $8.72 M |
| 05/15/2025 | $0.45 | $0.44 (-1.93%) | $0.47 | $0.44 | 5.30 M | $8.06 M |
| 05/14/2025 | $0.47 | $0.48 (1.04%) | $0.48 | $0.46 | 1.31 M | $8.68 M |
| 05/13/2025 | $0.50 | $0.48 (-3.51%) | $0.51 | $0.45 | 14.06 M | $8.80 M |
| 05/12/2025 | $0.48 | $0.48 (0.48%) | $0.49 | $0.46 | 1.33 M | $8.81 M |
| 05/09/2025 | $0.45 | $0.46 (2.65%) | $0.47 | $0.44 | 1.57 M | $8.35 M |
| 05/08/2025 | $0.42 | $0.44 (3.57%) | $0.44 | $0.41 | 1.19 M | $7.95 M |
| 05/07/2025 | $0.45 | $0.43 (-5.42%) | $0.45 | $0.42 | 981.92 K | $7.78 M |
| 05/06/2025 | $0.46 | $0.45 (-1.51%) | $0.46 | $0.45 | 522.73 K | $8.25 M |
| 05/05/2025 | $0.46 | $0.46 (-0.69%) | $0.47 | $0.45 | 674.65 K | $8.40 M |
| 05/02/2025 | $0.44 | $0.46 (4.12%) | $0.47 | $0.44 | 839.90 K | $8.35 M |
| 05/01/2025 | $0.45 | $0.44 (-1.69%) | $0.46 | $0.44 | 1.10 M | $8.08 M |
| 04/30/2025 | $0.45 | $0.44 (-1.89%) | $0.46 | $0.44 | 1.49 M | $8.07 M |
| 04/29/2025 | $0.48 | $0.43 (-10.04%) | $0.49 | $0.43 | 4.25 M | $7.92 M |
| 04/28/2025 | $0.47 | $0.46 (-3.17%) | $0.47 | $0.43 | 1.30 M | $8.32 M |
| 04/25/2025 | $0.48 | $0.47 (-2.05%) | $0.49 | $0.45 | 699.90 K | $8.64 M |
| 04/24/2025 | $0.48 | $0.48 (-0.44%) | $0.50 | $0.47 | 765.30 K | $8.77 M |
| 04/23/2025 | $0.47 | $0.48 (2.83%) | $0.50 | $0.47 | 1.12 M | $8.83 M |
| 04/22/2025 | $0.45 | $0.46 (2.51%) | $0.48 | $0.43 | 1.59 M | $8.43 M |
| 04/21/2025 | $0.45 | $0.44 (-2.53%) | $0.46 | $0.42 | 1.57 M | $8.03 M |
| 04/17/2025 | $0.52 | $0.43 (-17.88%) | $0.53 | $0.43 | 15.80 M | $7.86 M |
| 04/16/2025 | $0.45 | $0.42 (-7.51%) | $0.45 | $0.42 | 1.78 M | $7.60 M |
| 04/15/2025 | $0.49 | $0.48 (-2.61%) | $0.51 | $0.45 | 1.23 M | $8.72 M |
| 04/14/2025 | $0.48 | $0.51 (5.2%) | $0.53 | $0.48 | 1.61 M | $9.28 M |
| 04/11/2025 | $0.50 | $0.50 (-0.9%) | $0.52 | $0.48 | 1.35 M | $9.05 M |
| 04/10/2025 | $0.47 | $0.52 (10.21%) | $0.53 | $0.47 | 1.44 M | $9.47 M |
| 04/09/2025 | $0.46 | $0.49 (6.75%) | $0.51 | $0.44 | 4.69 M | $8.95 M |
| 04/08/2025 | $0.62 | $0.50 (-19.65%) | $0.72 | $0.47 | 137.60 M | $9.13 M |
| 04/07/2025 | $0.46 | $0.44 (-3.28%) | $0.47 | $0.42 | 1.09 M | $8.13 M |
| 04/04/2025 | $0.48 | $0.49 (2.08%) | $0.52 | $0.47 | 1.24 M | $8.95 M |
| 04/03/2025 | $0.47 | $0.51 (6.79%) | $0.55 | $0.47 | 1.39 M | $9.23 M |
| 04/02/2025 | $0.54 | $0.50 (-6.96%) | $0.60 | $0.50 | 9.73 M | $9.18 M |
| 04/01/2025 | $0.50 | $0.50 (-0.08%) | $0.52 | $0.48 | 1.97 M | $9.13 M |
| 03/31/2025 | $0.49 | $0.50 (2.04%) | $0.50 | $0.46 | 1.53 M | $9.14 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.
