5 DAY PERFORMANCE
-6.55%
1 MONTH PERFORMANCE
+8.67%
3 MONTH PERFORMANCE
+14.22%
Cycurion, Inc. Warrant Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 355 | |
| 05/15/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 2.00 K | $1.38 M |
| 05/14/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 479 | $1.38 M |
| 05/13/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 7.69 K | $1.34 M |
| 05/12/2025 | $0.06 | $0.04 (-34.51%) | $0.07 | $0.04 | 26.69 K | $1.14 M |
| 05/09/2025 | $0.05 | $0.06 (5.77%) | $0.07 | $0.05 | 22.96 K | $1.48 M |
| 05/08/2025 | $0.04 | $0.04 (1.9%) | $0.05 | $0.04 | 38.92 K | $1.15 M |
| 05/07/2025 | $0.05 | $0.04 (-16.17%) | $0.05 | $0.04 | 11.94 K | $1.13 M |
| 05/06/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.05 | 8.52 K | $1.48 M |
| 05/02/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 1.00 K | $1.48 M |
| 05/01/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 4.52 K | $1.48 M |
| 04/30/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 1.46 K | $1.21 M |
| 04/29/2025 | $0.06 | $0.04 (-23.64%) | $0.06 | $0.04 | 7.74 K | $1.13 M |
| 04/25/2025 | $0.05 | $0.05 (-17.85%) | $0.06 | $0.05 | 5.42 K | $1.21 M |
| 04/24/2025 | $0.05 | $0.06 (14.11%) | $0.06 | $0.05 | 2.80 K | $1.48 M |
| 04/22/2025 | $0.04 | $0.04 (12.25%) | $0.04 | $0.04 | 4.07 K | $1.21 M |
| 04/21/2025 | $0.07 | $0.04 (-46.46%) | $0.07 | $0.04 | 17.05 K | $1.08 M |
| 04/17/2025 | $0.06 | $0.05 (-8.91%) | $0.06 | $0.05 | 38.55 K | $1.35 M |
| 04/16/2025 | $0.05 | $0.05 (-0.21%) | $0.05 | $0.05 | 500 | $1.27 M |
| 04/15/2025 | $0.05 | $0.04 (-7.58%) | $0.05 | $0.04 | 1.77 K | $1.18 M |
| 04/14/2025 | $0.05 | $0.04 (-17.15%) | $0.05 | $0.04 | 24.17 K | $1.08 M |
| 04/10/2025 | $0.05 | $0.05 (1.68%) | $0.05 | $0.05 | 4.04 K | $1.30 M |
| 04/09/2025 | $0.05 | $0.05 (-1.65%) | $0.06 | $0.04 | 111.35 K | $1.28 M |
| 04/08/2025 | $0.05 | $0.04 (-9.61%) | $0.06 | $0.04 | 43.76 K | $1.19 M |
| 04/07/2025 | $0.05 | $0.05 (-2.2%) | $0.05 | $0.04 | 43.18 K | $1.31 M |
| 04/04/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 1.91 K | $1.08 M |
| 04/03/2025 | $0.05 | $0.04 (-27.63%) | $0.05 | $0.04 | 1.51 K | $942.68 K |
| 04/02/2025 | $0.06 | $0.04 (-36.36%) | $0.07 | $0.04 | 359.42 K | $939.99 K |
| 03/31/2025 | $0.05 | $0.04 (-17.53%) | $0.05 | $0.04 | 735 | $1.07 M |
| 03/28/2025 | $0.05 | $0.04 (-30%) | $0.05 | $0.03 | 44.51 K | $939.99 K |
| 03/26/2025 | $0.05 | $0.06 (3.51%) | $0.06 | $0.05 | 4.39 K | $1.50 M |
| 03/25/2025 | $0.07 | $0.05 (-25.37%) | $0.07 | $0.05 | 11.47 K | $1.34 M |
| 03/24/2025 | $0.07 | $0.07 (-0.15%) | $0.07 | $0.07 | 1.60 K | $1.81 M |
| 03/21/2025 | $0.07 | $0.06 (-16.81%) | $0.07 | $0.06 | 2.44 K | $1.54 M |
| 03/20/2025 | $0.08 | $0.06 (-28.16%) | $0.08 | $0.06 | 18.32 K | $1.54 M |
| 03/19/2025 | $0.07 | $0.07 (-4.74%) | $0.07 | $0.07 | 3.21 K | $1.79 M |
| 03/18/2025 | $0.07 | $0.05 (-25.4%) | $0.10 | $0.05 | 8.23 K | $1.39 M |
| 03/17/2025 | $0.07 | $0.05 (-26%) | $0.07 | $0.05 | 24.54 K | $1.35 M |
| 03/14/2025 | $0.07 | $0.06 (-11.41%) | $0.07 | $0.06 | 36.77 K | $1.69 M |
| 03/13/2025 | $0.08 | $0.07 (-5.33%) | $0.08 | $0.06 | 7.60 K | $1.91 M |
| 03/11/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 314 | $2.36 M |
| 03/10/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 956 | $1.94 M |
| 03/06/2025 | $0.07 | $0.06 (-12.86%) | $0.07 | $0.06 | 14.49 K | $1.64 M |
| 03/05/2025 | $0.07 | $0.07 (0.42%) | $0.08 | $0.07 | 127.00 K | $1.91 M |
| 03/04/2025 | $0.07 | $0.05 (-22.24%) | $0.08 | $0.05 | 161.73 K | $1.40 M |
| 03/03/2025 | $0.06 | $0.05 (-11%) | $0.06 | $0.05 | 14.89 K | $1.43 M |
| 02/28/2025 | $0.05 | $0.06 (11.05%) | $0.06 | $0.05 | 9.69 K | $1.61 M |
| 02/27/2025 | $0.07 | $0.07 (0.46%) | $0.07 | $0.06 | 6.36 K | $1.88 M |
| 02/26/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 2.52 K | $1.91 M |
| 02/25/2025 | $0.07 | $0.07 (9.85%) | $0.07 | $0.05 | 41.26 K | $1.92 M |
| 02/24/2025 | $0.08 | $0.07 (-6.38%) | $0.10 | $0.05 | 28.11 K | $2.01 M |
| 02/21/2025 | $0.09 | $0.08 (-8.33%) | $0.10 | $0.07 | 218.09 K | $2.22 M |
| 02/20/2025 | $0.09 | $0.09 (-4%) | $0.10 | $0.08 | 81.73 K | $2.32 M |
| 02/19/2025 | $0.09 | $0.08 (-7.78%) | $0.10 | $0.08 | 683.55 K | $2.23 M |
| 02/18/2025 | $0.08 | $0.08 (-5.47%) | $0.09 | $0.07 | 191.19 K | $2.04 M |
| 02/17/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 0 | $269 |
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.
