NuCypher Historical Data

NU Page 2
Download
Date Close Price change Market cap Trading volume
Mar 16, 2026 $ 0.0223
+2.45%
$ 30.21 million $ 2,267
Mar 15, 2026 $ 0.0217
+0.60%
$ 29.43 million $ 1,086
Mar 14, 2026 $ 0.021
+0.00%
$ 28.47 million $ 822
Mar 13, 2026 $ 0.022
-1.18%
$ -- $ 586
Mar 11, 2026 $ 0.0223
+4.26%
$ 30.13 million $ 2,058
Mar 10, 2026 $ 0.0213
-2.13%
$ 28.89 million $ 436
Mar 9, 2026 $ 0.0216
-0.61%
$ -- $ 158
Mar 8, 2026 $ 0.0214
+1.69%
$ 28.98 million $ 1,337
Mar 7, 2026 $ 0.0212
-0.31%
$ -- $ 3,727
Mar 6, 2026 $ 0.0212
+2.09%
$ 28.67 million $ 2,101
Mar 5, 2026 $ 0.0212
+0.00%
$ -- $ 1,418
Mar 3, 2026 $ 0.0213
+0.00%
$ -- $ 550
Mar 2, 2026 $ 0.0225
+4.50%
$ 30.41 million $ 1,055
Mar 1, 2026 $ 0.022
+0.00%
$ -- $ 120
Feb 28, 2026 $ 0.0204
+0.00%
$ -- $ 25
Feb 27, 2026 $ 0.0211
+0.00%
$ 28.62 million $ 246
Feb 25, 2026 $ 0.0215
+0.00%
$ -- $ 1,437
Feb 24, 2026 $ 0.0209
+2.72%
$ -- $ 1,169
Feb 16, 2026 $ 0.0237
+0.00%
$ -- $ 139
Feb 15, 2026 $ 0.0232
-6.12%
$ 31.38 million $ 102
Feb 14, 2026 $ 0.0247
+0.38%
$ -- $ 386
Feb 12, 2026 $ 0.0231
-2.70%
$ 31.24 million $ 879
Feb 11, 2026 $ 0.0229
-1.01%
$ -- $ 4
Feb 10, 2026 $ 0.0231
+1.10%
$ 31.25 million $ 1,868
Feb 9, 2026 $ 0.0222
+0.00%
$ -- $ 251
Feb 8, 2026 $ 0.023
-1.34%
$ 31.11 million $ 386
Feb 7, 2026 $ 0.0228
-2.02%
$ -- $ 218
Feb 6, 2026 $ 0.0224
+3.17%
$ -- $ 1,437
Feb 5, 2026 $ 0.024
+0.00%
$ -- $ 618
Feb 3, 2026 $ 0.0257
-1.76%
$ 34.83 million $ 2,081
Feb 2, 2026 $ 0.0253
-1.55%
$ -- $ 486
Feb 1, 2026 $ 0.0256
+1.83%
$ -- $ 1,564
Jan 31, 2026 $ 0.0245
-7.92%
$ 33.16 million $ 1,290
Jan 28, 2026 $ 0.0296
-0.46%
$ -- $ 4,186
Jan 26, 2026 $ 0.0291
+0.77%
$ -- $ 1,310
Jan 25, 2026 $ 0.0292
+0.00%
$ -- $ 126
Jan 23, 2026 $ 0.0303
+0.44%
$ 40.98 million $ 186
Jan 22, 2026 $ 0.0299
+0.00%
$ 40.49 million $ 73
Jan 21, 2026 $ 0.03
+0.76%
$ -- $ 621
Jan 20, 2026 $ 0.0304
-2.22%
$ -- $ 512
Jan 19, 2026 $ 0.0312
+0.93%
$ 42.16 million $ 122
Jan 18, 2026 $ 0.0325
+0.80%
$ -- $ 6
Jan 17, 2026 $ 0.0327
+0.00%
$ -- $ 708
Jan 16, 2026 $ 0.0324
+1.74%
$ 43.84 million $ 614
Jan 15, 2026 $ 0.0316
-3.84%
$ 42.76 million $ 2,067
Jan 14, 2026 $ 0.0328
-2.22%
$ -- $ 551
Jan 13, 2026 $ 0.0324
+3.61%
$ -- $ 8,807
Jan 12, 2026 $ 0.0307
+0.00%
$ -- $ 8,184
Jan 11, 2026 $ 0.0309
-2.50%
$ 41.78 million $ 8,123
Jan 10, 2026 $ 0.032
+1.15%
$ 43.32 million $ 9,437