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
19th Sep 2025 (Fri) 0.2645 0.2645 0.2078 0.214 970,333
18th Sep 2025 (Thu) 0.213 0.25 0.1979 0.2423 836,471
17th Sep 2025 (Wed) 0.20 0.2047 0.1926 0.1969 94,811
16th Sep 2025 (Tue) 0.2021 0.2034 0.195 0.2021 111,818
15th Sep 2025 (Mon) 0.2007 0.212 0.199 0.2062 200,699
12th Sep 2025 (Fri) 0.2056 0.2196 0.1993 0.1991 210,565
11th Sep 2025 (Thu) 0.196 0.2108 0.1914 0.2089 178,410
10th Sep 2025 (Wed) 0.2025 0.2115 0.1956 0.1982 443,039
9th Sep 2025 (Tue) 0.18 0.2148 0.1781 0.2075 468,733
8th Sep 2025 (Mon) 0.1781 0.1862 0.1681 0.1827 340,871
5th Sep 2025 (Fri) 0.1944 0.1962 0.1792 0.1802 462,724
4th Sep 2025 (Thu) 0.1951 0.2056 0.19 0.193 366,075
3rd Sep 2025 (Wed) 0.2293 0.2309 0.2072 0.2081 1,255,955
2nd Sep 2025 (Tue) 0.2323 0.2618 0.2156 0.2417 19,845,335
1st Sep 2025 (Mon) 0.2099 0.2211 0.1863 0.2001 1,425,460
29th Aug 2025 (Fri) 0.2099 0.2211 0.1863 0.2001 1,425,460
28th Aug 2025 (Thu) 0.2776 0.2845 0.25 0.2574 1,228,845
27th Aug 2025 (Wed) 0.2741 0.2796 0.2707 0.275 447,727
26th Aug 2025 (Tue) 0.2772 0.2879 0.2756 0.2815 762,615
25th Aug 2025 (Mon) 0.2886 0.3028 0.2752 0.2793 2,210,557
22nd Aug 2025 (Fri) 0.3839 0.4069 0.3116 0.318 40,854,157
21st Aug 2025 (Thu) 0.2948 0.2958 0.2424 0.2593 4,033,374
20th Aug 2025 (Wed) 0.2836 0.2869 0.2717 0.2772 925,911
19th Aug 2025 (Tue) 0.2979 0.2979 0.2761 0.285 288,368
18th Aug 2025 (Mon) 0.297 0.3154 0.287 0.3061 834,765
15th Aug 2025 (Fri) 0.2826 0.2955 0.2745 0.2753 585,854
14th Aug 2025 (Thu) 0.33 0.3311 0.27 0.2849 482,698
13th Aug 2025 (Wed) 0.385 0.385 0.361 0.3887 141,799
12th Aug 2025 (Tue) 0.37 0.41 0.356 0.3969 1,075,629
11th Aug 2025 (Mon) 0.36 0.36 0.3411 0.351 128,031
8th Aug 2025 (Fri) 0.37 0.386 0.362 0.3622 208,679
7th Aug 2025 (Thu) 0.355 0.3886 0.3505 0.36 418,606
6th Aug 2025 (Wed) 0.349 0.351 0.3374 0.3398 50,232
5th Aug 2025 (Tue) 0.355 0.365 0.3404 0.3501 273,479
4th Aug 2025 (Mon) 0.3526 0.3625 0.3358 0.3598 102,947
1st Aug 2025 (Fri) 0.3626 0.3626 0.35 0.3501 53,128
31st Jul 2025 (Thu) 0.3821 0.3821 0.3603 0.3604 51,294
30th Jul 2025 (Wed) 0.3649 0.3739 0.3649 0.37 75,099
29th Jul 2025 (Tue) 0.382 0.3853 0.368 0.3678 93,365
28th Jul 2025 (Mon) 0.391 0.3988 0.3825 0.3845 78,376
25th Jul 2025 (Fri) 0.39 0.394 0.3761 0.3932 40,953
24th Jul 2025 (Thu) 0.396 0.414 0.395 0.392 50,085
23rd Jul 2025 (Wed) 0.3951 0.4032 0.3827 0.3931 120,586
22nd Jul 2025 (Tue) 0.39 0.3944 0.384 0.399 79,603
FTSE 100 Latest
Value9,225.83
Change9.16