Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cycurion Inc. (CYCU.US) Share Price History

Time period:
to
Date Open High Low Close Volume
21st Jul 2025 (Mon) 0.3871 0.40 0.3798 0.3806 69,798
18th Jul 2025 (Fri) 0.394 0.394 0.38 0.3822 144,790
17th Jul 2025 (Thu) 0.359 0.4295 0.353 0.3954 529,960
16th Jul 2025 (Wed) 0.3601 0.3614 0.348 0.3582 72,033
15th Jul 2025 (Tue) 0.3718 0.396 0.345 0.3465 494,848
14th Jul 2025 (Mon) 0.383 0.39 0.366 0.375 86,184
11th Jul 2025 (Fri) 0.40 0.40 0.38 0.3816 165,954
10th Jul 2025 (Thu) 0.3886 0.4846 0.3827 0.4049 768,174
9th Jul 2025 (Wed) 0.3937 0.4177 0.3819 0.382 170,291
8th Jul 2025 (Tue) 0.371 0.3997 0.371 0.39 154,954
7th Jul 2025 (Mon) 0.3612 0.3674 0.3564 0.365 35,256
4th Jul 2025 (Fri) 0.3683 0.3683 0.358 0.36 106,406
3rd Jul 2025 (Thu) 0.3683 0.3683 0.358 0.36 106,406
2nd Jul 2025 (Wed) 0.3588 0.3734 0.351 0.3563 564,888
1st Jul 2025 (Tue) 0.36 0.3639 0.3505 0.36 129,582
30th Jun 2025 (Mon) 0.35 0.3699 0.3487 0.3492 45,777
27th Jun 2025 (Fri) 0.36 0.3698 0.3399 0.3466 108,738
26th Jun 2025 (Thu) 0.3663 0.37 0.359 0.355 137,244
25th Jun 2025 (Wed) 0.3901 0.3901 0.365 0.3573 180,309
24th Jun 2025 (Tue) 0.3561 0.4085 0.3561 0.398 119,080
23rd Jun 2025 (Mon) 0.358 0.3603 0.35 0.3516 52,691
20th Jun 2025 (Fri) 0.3815 0.3815 0.36 0.3556 74,914
19th Jun 2025 (Thu) 0.3758 0.3925 0.375 0.378 192,226
18th Jun 2025 (Wed) 0.3758 0.3925 0.375 0.378 192,226
17th Jun 2025 (Tue) 0.3927 0.402 0.39 0.3956 40,527
16th Jun 2025 (Mon) 0.395 0.415 0.387 0.3927 108,157
13th Jun 2025 (Fri) 0.381 0.3899 0.37 0.375 75,819
12th Jun 2025 (Thu) 0.4173 0.4173 0.3951 0.4009 66,070
11th Jun 2025 (Wed) 0.40 0.4282 0.3881 0.4266 188,652
10th Jun 2025 (Tue) 0.3926 0.4069 0.3829 0.398 219,009
9th Jun 2025 (Mon) 0.415 0.4201 0.3921 0.4058 130,894
6th Jun 2025 (Fri) 0.435 0.4502 0.3903 0.4113 338,715
5th Jun 2025 (Thu) 0.415 0.51 0.41 0.48 189,448
4th Jun 2025 (Wed) 0.384 0.414 0.3823 0.415 40,682
3rd Jun 2025 (Tue) 0.405 0.405 0.28 0.387 155,417
2nd Jun 2025 (Mon) 0.422 0.425 0.413 0.4151 40,859
30th May 2025 (Fri) 0.4267 0.4347 0.4129 0.425 73,273
29th May 2025 (Thu) 0.4637 0.488 0.445 0.4449 60,855
28th May 2025 (Wed) 0.4346 0.459 0.4346 0.459 51,206
27th May 2025 (Tue) 0.43 0.4421 0.4276 0.4276 171,961
26th May 2025 (Mon) 0.4296 0.4296 0.4296 0.4296 0
24th May 2025 (Sat) 0.4537 0.457 0.425 0.4296 166,915
23rd May 2025 (Fri) 0.4537 0.457 0.425 0.425 166,915
22nd May 2025 (Thu) 0.48 0.48 0.4625 0.465 80,362
FTSE 100 Latest
Value9,012.99
Change0.00