NuCypher Historical Data

NU
Download
Date Close Price change Market cap Trading volume
Mar 2026 $ 0.02
-8.99%
$ -- $ 24,291
Feb 2026 $ 0.0204
-18.91%
$ -- $ 13,296
Jan 2026 $ 0.0296
+7.03%
$ 33.16 million $ 89,624
Dec 2025 $ 0.0277
-0.78%
$ 37.58 million $ 19,432
Nov 2025 $ 0.0368
-8.24%
$ -- $ 56,168
Oct 2025 $ 0.0414
-14.69%
$ -- $ 114,259
Sep 2025 $ 0.0498
-4.70%
$ 65.69 million $ 38,312
Aug 2025 $ 0.0522
-5.88%
$ 70.76 million $ 86,855
Jul 2025 $ 0.0561
+0.46%
$ 75.33 million $ 105,915
Jun 2025 $ 0.0577
+17.41%
$ 75.61 million $ 93,162
May 2025 $ 0.0491
-15.20%
$ 66.5 million $ 113,450
Apr 2025 $ 0.058
+16.14%
$ 78.52 million $ 81,651
Mar 2025 $ 0.0498
-22.33%
$ -- $ 2,058
Feb 2025 $ 0.0625
-10.23%
$ -- $ 3,458
Jan 2025 $ 0.0786
-9.29%
$ -- $ 71,272
Dec 2024 $ 0.0898
-10.61%
$ 112.05 million $ 135,680
Nov 2024 $ 0.108
+56.01%
$ 145.46 million $ 336,955
Oct 2024 $ 0.074
-1.45%
$ 93.24 million $ 52,488
Sep 2024 $ 0.0802
+8.35%
$ -- $ 29,839
Aug 2024 $ 0.074
+32.01%
$ 100.05 million $ 53,745
Jul 2024 $ 0.0583
+3.87%
$ -- $ 150,209
Jun 2024 $ 0.0708
-36.67%
$ -- $ 154,665
May 2024 $ 0.112
-0.64%
$ 151.13 million $ 250,973
Apr 2024 $ 0.111
-29.58%
$ 150.38 million $ 353,731
Mar 2024 $ 0.158
+62.05%
$ 213.78 million $ 1.38 million
Feb 2024 $ 0.0977
+19.63%
$ 132.05 million $ 232,792
Jan 2024 $ 0.0817
+6.54%
$ 109.12 million $ 373,019
Dec 2023 $ 0.0767
-2.04%
$ 102.03 million $ 286,333
Nov 2023 $ 0.0783
+3.61%
$ 102.1 million $ 297,825
Oct 2023 $ 0.0756
+42.18%
$ 98.36 million $ 131,794
Sep 2023 $ 0.0531
-2.79%
$ 69.18 million $ 38,874
Aug 2023 $ 0.0547
-27.97%
$ 71.16 million $ 65,739
Jul 2023 $ 0.0757
+2.53%
$ -- $ 59,793
Jun 2023 $ 0.0693
-8.40%
$ -- $ 102,086
May 2023 $ 0.0854
-12.06%
$ -- $ 219,526
Apr 2023 $ 0.0978
-30.10%
$ -- $ 66.04 million
Mar 2023 $ 0.14
-6.02%
$ 181.86 million $ 2.27 billion
Feb 2023 $ 0.148
-12.75%
$ 193.01 million $ 263.5 million
Jan 2023 $ 0.17
+107.02%
$ 221.14 million $ 1.39 billion
Dec 2022 $ 0.0822
-20.13%
$ 104.31 million $ 95.64 million
Nov 2022 $ 0.103
-30.44%
$ 129.41 million $ 290.29 million
Oct 2022 $ 0.148
-2.10%
$ 185.36 million $ 180.52 million
Sep 2022 $ 0.151
-64.76%
$ 188.22 million $ 246.69 million
Aug 2022 $ 0.429
+121.81%
$ 533.38 million $ 189.68 million
Jul 2022 $ 0.193
+17.14%
$ 239.56 million $ 426.47 million
Jun 2022 $ 0.165
-3.08%
$ 202.34 million $ 83.06 million
May 2022 $ 0.169
-48.29%
$ 203.82 million $ 22.76 million
Apr 2022 $ 0.327
-26.86%
$ 384.97 million $ 51.22 million
Mar 2022 $ 0.447
-21.74%
$ 381.26 million $ 104.56 million
Feb 2022 $ 0.573
+15.56%
$ 432.34 million $ 660.77 million
Download