MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CYCU — Cycurion, Inc. Common Stock
NasdaqCycurion, Inc. Common Stock
$3.82
+1.13(+42.01%)
- O
- 2.98
- H
- 4.95
- L
- 2.64
- V
- 48.77M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$3.82
Period Return-71.88%
Period High$15.88
Period Low$0.26
Avg Daily Volume3.73M
Total Trading Days365
CYCU — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.98 | $4.95 | $2.64 | $3.82 | +$1.13 | +42.01% | 48,767,972 | $4.03 | $2.64 $4.95 |
| Oct 1, 2026 | $2.74 | $2.74 | $2.64 | $2.69 | +$0.01 | +0.37% | 100,434 | $2.71 | $2.64 $2.74 |
| Sep 30, 2026 | $2.62 | $2.97 | $2.62 | $2.68 | +$0.03 | +1.13% | 292,198 | $2.79 | $2.62 $2.97 |
| Sep 29, 2026 | $2.76 | $2.78 | $2.58 | $2.65 | $-0.12 | -4.33% | 137,039 | $2.71 | $2.58 $2.78 |
| Sep 28, 2026 | $2.84 | $2.95 | $2.75 | $2.77 | $-0.04 | -1.42% | 139,173 | $2.85 | $2.75 $2.95 |
| Sep 25, 2026 | $2.85 | $2.93 | $2.79 | $2.81 | $-0.05 | -1.75% | 93,056 | $2.86 | $2.79 $2.93 |
| Sep 24, 2026 | $3.30 | $3.30 | $2.84 | $2.86 | $-0.15 | -4.98% | 277,620 | $3.04 | $2.84 $3.30 |
| Sep 23, 2026 | $3.23 | $3.28 | $3.00 | $3.01 | $-0.22 | -6.81% | 144,693 | $3.15 | $3.00 $3.28 |
| Sep 22, 2026 | $3.30 | $3.44 | $3.21 | $3.23 | $-0.09 | -2.71% | 93,042 | $3.29 | $3.21 $3.44 |
| Sep 21, 2026 | $3.33 | $3.41 | $3.27 | $3.32 | +$0.01 | +0.30% | 84,712 | $3.33 | $3.27 $3.41 |
| Sep 18, 2026 | $3.34 | $3.41 | $3.25 | $3.31 | $-0.11 | -3.22% | 103,042 | $3.33 | $3.25 $3.41 |
| Sep 17, 2026 | $3.28 | $3.60 | $3.18 | $3.42 | +$0.25 | +7.89% | 365,361 | $3.39 | $3.18 $3.60 |
| Sep 16, 2026 | $3.37 | $3.40 | $3.08 | $3.17 | $-0.25 | -7.31% | 257,063 | $3.20 | $3.08 $3.40 |
| Sep 15, 2026 | $3.51 | $3.62 | $3.25 | $3.42 | +$0.06 | +1.79% | 272,454 | $3.45 | $3.25 $3.62 |
| Sep 14, 2026 | $3.30 | $3.47 | $3.30 | $3.36 | +$0.03 | +0.90% | 65,903 | $3.36 | $3.30 $3.47 |
| Sep 11, 2026 | $3.48 | $3.60 | $3.31 | $3.33 | $-0.17 | -4.86% | 145,580 | $3.43 | $3.31 $3.60 |
| Sep 10, 2026 | $3.39 | $3.61 | $3.25 | $3.50 | +$0.04 | +1.16% | 125,649 | $3.44 | $3.25 $3.61 |
| Sep 9, 2026 | $3.59 | $3.64 | $3.34 | $3.46 | $-0.05 | -1.42% | 239,314 | $3.55 | $3.34 $3.64 |
| Sep 8, 2026 | $3.49 | $3.58 | $3.30 | $3.51 | $-0.03 | -0.85% | 167,195 | $3.45 | $3.30 $3.58 |
| Sep 4, 2026 | $3.59 | $3.68 | $3.25 | $3.54 | $-0.05 | -1.39% | 358,637 | $3.45 | $3.25 $3.68 |
| Sep 3, 2026 | $3.13 | $3.76 | $3.13 | $3.59 | +$0.56 | +18.48% | 813,849 | $3.44 | $3.13 $3.76 |
| Sep 2, 2026 | $3.03 | $3.21 | $2.90 | $3.03 | $-0.09 | -2.88% | 277,801 | $3.04 | $2.90 $3.21 |
| Sep 1, 2026 | $3.52 | $3.62 | $3.07 | $3.12 | $-0.55 | -14.99% | 401,382 | $3.22 | $3.07 $3.62 |
| Aug 31, 2026 | $3.60 | $3.87 | $3.52 | $3.67 | $-0.18 | -4.68% | 325,385 | $3.70 | $3.52 $3.87 |
| Aug 28, 2026 | $3.94 | $4.30 | $3.64 | $3.85 | $-0.02 | -0.57% | 742,213 | $3.94 | $3.64 $4.30 |
| Aug 27, 2026 | $3.83 | $4.00 | $3.61 | $3.87 | +$0.20 | +5.54% | 621,120 | $3.88 | $3.61 $4.00 |
| Aug 26, 2026 | $5.16 | $5.21 | $3.22 | $3.67 | $-1.53 | -29.48% | 1,415,859 | $3.81 | $3.22 $5.21 |
| Aug 25, 2026 | $5.18 | $5.51 | $5.04 | $5.20 | +$0.08 | +1.47% | 301,006 | $5.28 | $5.04 $5.51 |
| Aug 24, 2026 | $5.14 | $5.28 | $4.97 | $5.13 | $-0.10 | -1.99% | 185,760 | $5.11 | $4.97 $5.28 |
| Aug 21, 2026 | $5.55 | $5.67 | $5.01 | $5.23 | +$4.54 | +661.68% | 339,130 | $5.29 | $5.01 $5.67 |