XNAS
Datos históricos de Cycurion, Inc. Common Stock
Cycurion, Inc. Common Stock · CYCU
$3.01
▲ +0.03 (+1.01%)
Última operación · 10/10/2026, 17:19:23 UTC
- Variación en el periodo
- −95.03%
- Máximo
- US$89.09
- 16 de octubre de 2025
- Mínimo
- US$2.08
- 22 de julio de 2026
- Volumen medio diario
- 0.91 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.05 | 3.10 | 2.95 | 2.97 | −1.00% | 155,694.921 |
| 8 oct 2026 | 3.10 | 3.18 | 2.97 | 3.00 | −4.15% | 223,105.059 |
| 7 oct 2026 | 3.26 | 3.36 | 3.13 | 3.13 | −4.28% | 271,446.437 |
| 6 oct 2026 | 3.84 | 4.10 | 3.27 | 3.27 | −11.14% | 1.33 M |
| 5 oct 2026 | 3.60 | 3.88 | 3.52 | 3.68 | −3.66% | 1.35 M |
| 2 oct 2026 | 2.98 | 4.95 | 2.64 | 3.82 | +42.01% | 49.2 M |
| 1 oct 2026 | 2.74 | 2.74 | 2.64 | 2.69 | +0.37% | 100,434.235 |
| 30 sep 2026 | 2.62 | 2.97 | 2.62 | 2.68 | +1.13% | 292,197.942 |
| 29 sep 2026 | 2.76 | 2.78 | 2.58 | 2.65 | −4.33% | 137,039.39 |
| 28 sep 2026 | 2.84 | 2.95 | 2.75 | 2.77 | −1.42% | 139,173.43 |
| 25 sep 2026 | 2.85 | 2.93 | 2.79 | 2.81 | −1.75% | 93,055.826 |
| 24 sep 2026 | 3.30 | 3.30 | 2.84 | 2.86 | −4.98% | 277,620.402 |
| 23 sep 2026 | 3.23 | 3.28 | 3.00 | 3.01 | −6.81% | 144,693.194 |
| 22 sep 2026 | 3.30 | 3.44 | 3.21 | 3.23 | −2.71% | 93,041.706 |
| 21 sep 2026 | 3.33 | 3.41 | 3.27 | 3.32 | +0.30% | 84,712.188 |
| 18 sep 2026 | 3.34 | 3.41 | 3.25 | 3.31 | −3.22% | 103,041.891 |
| 17 sep 2026 | 3.28 | 3.60 | 3.18 | 3.42 | +7.89% | 365,361.05 |
| 16 sep 2026 | 3.37 | 3.40 | 3.08 | 3.17 | −7.31% | 257,062.866 |
| 15 sep 2026 | 3.51 | 3.62 | 3.25 | 3.42 | +1.79% | 275,215.146 |
| 14 sep 2026 | 3.30 | 3.47 | 3.30 | 3.36 | +0.90% | 69,697.651 |
| 11 sep 2026 | 3.48 | 3.60 | 3.31 | 3.33 | −4.86% | 145,579.708 |
| 10 sep 2026 | 3.39 | 3.61 | 3.25 | 3.50 | +1.16% | 125,649.029 |
| 9 sep 2026 | 3.59 | 3.64 | 3.34 | 3.46 | −1.42% | 239,313.985 |
| 8 sep 2026 | 3.49 | 3.58 | 3.30 | 3.51 | −0.85% | 167,194.793 |
| 4 sep 2026 | 3.59 | 3.68 | 3.25 | 3.54 | −1.39% | 358,637.18 |
| 3 sep 2026 | 3.13 | 3.76 | 3.13 | 3.59 | +18.48% | 813,849.227 |
| 2 sep 2026 | 3.03 | 3.21 | 2.90 | 3.03 | −2.88% | 283,850.132 |
| 1 sep 2026 | 3.52 | 3.62 | 3.07 | 3.12 | −14.99% | 402,247.773 |
| 31 ago 2026 | 3.60 | 3.87 | 3.52 | 3.67 | −4.68% | 325,384.919 |
| 28 ago 2026 | 3.94 | 4.30 | 3.64 | 3.85 | −0.57% | 742,212.608 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.