Cycurion, Inc. - Warrants (CYCUW)
0.0299
+0.0029 (10.74%)
NASDAQ · Last Trade: Oct 18th, 12:34 PM EDT
Historical Prices For Cycurion, Inc. - Warrants (CYCUW)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/16/2026 | 0.02 | 0.03 | 0.02 | 0.03 | 610 | 0.03 |
| 10/15/2026 | 0.02 | 0.03 | 0.02 | 0.03 | 104,581 | 0.03 |
| 10/14/2026 | 0.02 | 0.02 | 0.02 | 0.02 | 82,797 | 0.02 |
| 10/13/2026 | 0.02 | 0.02 | 0.02 | 0.02 | 120,986 | 0.02 |
| 10/12/2026 | 0.03 | 0.03 | 0.03 | 0.03 | 2,926 | 0.03 |
| 10/09/2026 | 0.02 | 0.04 | 0.02 | 0.04 | 5,047 | 0.04 |
| 10/08/2026 | 0.04 | 0.04 | 0.02 | 0.04 | 11,084 | 0.04 |
| 10/07/2026 | 0.02 | 0.04 | 0.02 | 0.04 | 34,384 | 0.04 |
| 10/05/2026 | 0.04 | 0.00 | 0.04 | 0.02 | 168 | 0.02 |
| 10/02/2026 | 0.02 | 0.04 | 0.02 | 0.04 | 266,769 | 0.04 |
| 10/01/2026 | 0.01 | 0.02 | 0.01 | 0.01 | 14,348 | 0.01 |
| 9/30/2026 | 0.01 | 0.02 | 0.01 | 0.02 | 8,038 | 0.02 |
| 9/29/2026 | 0.02 | 0.02 | 0.01 | 0.01 | 336,685 | 0.01 |
| 9/28/2026 | 0.03 | 0.03 | 0.01 | 0.02 | 282,942 | 0.02 |
| 9/25/2026 | 0.04 | 0.05 | 0.03 | 0.03 | 25,675 | 0.03 |
| 9/24/2026 | 0.03 | 0.05 | 0.03 | 0.05 | 23,627 | 0.05 |
| 9/23/2026 | 0.04 | 0.05 | 0.04 | 0.05 | 6,006 | 0.05 |
| 9/22/2026 | 0.05 | 0.05 | 0.05 | 0.05 | 325 | 0.05 |
| 9/21/2026 | 0.05 | 0.05 | 0.04 | 0.05 | 9,798 | 0.05 |
| 9/18/2026 | 0.04 | 0.05 | 0.02 | 0.05 | 21,432 | 0.05 |
| 9/17/2026 | 0.04 | 0.05 | 0.04 | 0.05 | 76,285 | 0.05 |
| 9/16/2026 | 0.04 | 0.04 | 0.04 | 0.04 | 25,142 | 0.04 |
| 9/15/2026 | 0.03 | 0.04 | 0.02 | 0.03 | 30,415 | 0.03 |
| 9/14/2026 | 0.03 | 0.03 | 0.02 | 0.02 | 19,028 | 0.02 |
| 9/11/2026 | 0.02 | 0.03 | 0.02 | 0.02 | 40,920 | 0.02 |
| 9/10/2026 | 0.02 | 0.02 | 0.02 | 0.02 | 4,394 | 0.02 |
| 9/09/2026 | 0.03 | 0.03 | 0.02 | 0.02 | 11,824 | 0.02 |
| 9/08/2026 | 0.02 | 0.02 | 0.02 | 0.02 | 9,007 | 0.02 |
| 9/03/2026 | 0.03 | 0.00 | 0.03 | 0.03 | 64 | 0.03 |
| 9/01/2026 | 0.03 | 0.00 | 0.03 | 0.03 | 173 | 0.03 |
| 8/31/2026 | 0.03 | 0.03 | 0.02 | 0.03 | 29,285 | 0.03 |
| 8/28/2026 | 0.03 | 0.03 | 0.02 | 0.03 | 66,333 | 0.03 |
| 8/27/2026 | 0.03 | 0.03 | 0.02 | 0.02 | 167,083 | 0.02 |
| 8/26/2026 | 0.03 | 0.03 | 0.02 | 0.02 | 82,794 | 0.02 |
| 8/25/2026 | 0.03 | 0.03 | 0.03 | 0.03 | 3,041 | 0.03 |
| 8/24/2026 | 0.03 | 0.03 | 0.03 | 0.03 | 564 | 0.03 |
| 8/21/2026 | 0.04 | 0.04 | 0.03 | 0.03 | 115,741 | 0.03 |
| 8/20/2026 | 0.03 | 0.04 | 0.03 | 0.03 | 70,196 | 0.03 |
| 8/19/2026 | 0.03 | 0.03 | 0.03 | 0.03 | 23,117 | 0.03 |
| 8/18/2026 | 0.03 | 0.03 | 0.02 | 0.03 | 168,965 | 0.03 |
| 8/17/2026 | 0.03 | 0.03 | 0.02 | 0.03 | 303,640 | 0.03 |
| 8/14/2026 | 0.03 | 0.03 | 0.02 | 0.03 | 87,529 | 0.03 |
| 8/13/2026 | 0.03 | 0.03 | 0.02 | 0.02 | 37,306 | 0.02 |
| 8/12/2026 | 0.03 | 0.03 | 0.02 | 0.02 | 163,356 | 0.02 |
| 8/11/2026 | 0.03 | 0.03 | 0.02 | 0.02 | 34,932 | 0.02 |
| 8/10/2026 | 0.03 | 0.03 | 0.03 | 0.03 | 20,746 | 0.03 |
| 8/07/2026 | 0.03 | 0.03 | 0.02 | 0.03 | 28,499 | 0.03 |
| 8/06/2026 | 0.03 | 0.03 | 0.02 | 0.03 | 48,485 | 0.03 |
| 8/05/2026 | 0.03 | 0.03 | 0.02 | 0.03 | 59,985 | 0.03 |
| 8/04/2026 | 0.03 | 0.04 | 0.03 | 0.03 | 112,966 | 0.03 |
| 8/03/2026 | 0.04 | 0.05 | 0.03 | 0.03 | 104,827 | 0.03 |
| 7/31/2026 | 0.04 | 0.04 | 0.02 | 0.02 | 1,415,435 | 0.02 |
| 7/30/2026 | 0.02 | 0.06 | 0.02 | 0.04 | 2,683,146 | 0.04 |
| 7/29/2026 | 0.02 | 0.02 | 0.02 | 0.02 | 780 | 0.02 |
| 7/28/2026 | 0.02 | 0.02 | 0.02 | 0.02 | 1,049 | 0.02 |
| 7/24/2026 | 0.02 | 0.00 | 0.02 | 0.02 | 7 | 0.02 |
| 7/23/2026 | 0.02 | 0.02 | 0.02 | 0.02 | 4,250 | 0.02 |
| 7/21/2026 | 0.02 | 0.00 | 0.02 | 0.02 | 38 | 0.02 |
| 7/20/2026 | 0.02 | 0.02 | 0.02 | 0.02 | 9,952 | 0.02 |