NuCypher Historical Data

NU Page 3
Download
Date Close Price change Market cap Trading volume
Nov 3, 2025 $ 0.0375
-15.70%
$ 50.76 million $ 9,349
Nov 2, 2025 $ 0.0438
+6.17%
$ 59.23 million $ 7,120
Nov 1, 2025 $ 0.0401
+0.10%
$ 54.34 million $ 416
Oct 30, 2025 $ 0.0414
+1.16%
$ 53.35 million $ 560
Oct 29, 2025 $ 0.0405
-1.41%
$ 54.75 million $ 153
Oct 28, 2025 $ 0.0417
+0.00%
$ 56.49 million $ 1,016
Oct 27, 2025 $ 0.0421
-3.00%
$ 56.99 million $ 588
Oct 26, 2025 $ 0.0432
+3.97%
$ 58.47 million $ 15,053
Oct 25, 2025 $ 0.0409
-2.09%
$ 55.33 million $ 12,621
Oct 24, 2025 $ 0.0411
-1.48%
$ 55.68 million $ 11,875
Oct 23, 2025 $ 0.0414
+0.00%
$ -- $ 10,942
Oct 22, 2025 $ 0.0406
-1.58%
$ 54.99 million $ 9,852
Oct 21, 2025 $ 0.0423
+3.74%
$ 57.3 million $ 8,940
Oct 20, 2025 $ 0.0419
+5.27%
$ -- $ 1,199
Oct 17, 2025 $ 0.0392
-0.07%
$ 52.99 million $ 302
Oct 16, 2025 $ 0.0411
+3.81%
$ 55.59 million $ 1,437
Oct 15, 2025 $ 0.043
+0.00%
$ -- $ 4,527
Oct 14, 2025 $ 0.0419
-3.01%
$ -- $ 111
Oct 13, 2025 $ 0.0425
+0.00%
$ -- $ 151
Oct 12, 2025 $ 0.0399
+0.00%
$ -- $ 5,780
Oct 11, 2025 $ 0.0393
-2.75%
$ 53.15 million $ 4,764
Oct 10, 2025 $ 0.0504
-0.32%
$ -- $ 6,294
Oct 9, 2025 $ 0.0489
-1.75%
$ 66.22 million $ 5,140
Oct 8, 2025 $ 0.0499
+2.39%
$ 67.53 million $ 3,293
Oct 7, 2025 $ 0.0484
+0.00%
$ 65.53 million $ 1,437
Oct 6, 2025 $ 0.0507
+0.94%
$ -- $ 302
Oct 5, 2025 $ 0.0503
+0.02%
$ 68.09 million $ 1,252
Oct 4, 2025 $ 0.0503
-2.22%
$ 68.09 million $ 1,464
Oct 3, 2025 $ 0.0517
+0.66%
$ 69.92 million $ 281
Oct 2, 2025 $ 0.0513
+2.90%
$ 69.38 million $ 4,652
Oct 1, 2025 $ 0.0495
+1.95%
$ 67.31 million $ 274
Sep 30, 2025 $ 0.0485
-2.54%
$ 65.69 million $ 198
Sep 29, 2025 $ 0.0498
+0.04%
$ 67.43 million $ 1,055
Sep 28, 2025 $ 0.0495
-0.69%
$ 67.34 million $ 678
Sep 27, 2025 $ 0.0499
+0.21%
$ 67.54 million $ 698
Sep 26, 2025 $ 0.0505
+2.95%
$ 67.4 million $ 1,199
Sep 25, 2025 $ 0.0493
-1.79%
$ 66.43 million $ 4,347
Sep 24, 2025 $ 0.0504
-0.52%
$ 67.94 million $ 1,212
Sep 23, 2025 $ 0.0507
+0.77%
$ 68.63 million $ 1,503
Sep 22, 2025 $ 0.0505
-5.16%
$ 68.11 million $ 2,370
Sep 21, 2025 $ 0.0534
-1.74%
$ 72.12 million $ 273
Sep 20, 2025 $ 0.0544
+0.04%
$ 73.53 million $ 495
Sep 19, 2025 $ 0.0545
-2.29%
$ 73.51 million $ 205
Sep 18, 2025 $ 0.0559
+0.28%
$ 75.5 million $ 5,555
Sep 17, 2025 $ 0.0555
+1.52%
$ 75.45 million $ 2,815
Sep 16, 2025 $ 0.055
+0.87%
$ 74 million $ 1,399
Sep 15, 2025 $ 0.0545
-0.33%
$ 73.82 million $ 1,517
Sep 14, 2025 $ 0.055
-1.44%
$ 73.98 million $ 322
Sep 13, 2025 $ 0.0557
+0.71%
$ 75.32 million $ 664
Sep 12, 2025 $ 0.0551
+1.70%
$ 74.57 million $ 2,960