NuCypher Historical Data

NU Page 4
Download
Date Close Price change Market cap Trading volume
Sep 11, 2025 $ 0.0541
+0.71%
$ 73.27 million $ 370
Sep 10, 2025 $ 0.0537
+1.43%
$ 72.68 million $ 1,256
Sep 9, 2025 $ 0.0529
+0.87%
$ 71.65 million $ 409
Sep 8, 2025 $ 0.0524
+1.46%
$ 70.96 million $ 1,784
Sep 7, 2025 $ 0.0519
+2.08%
$ 70.27 million $ 696
Sep 6, 2025 $ 0.0509
-1.42%
$ 68.92 million $ 794
Sep 5, 2025 $ 0.0517
+1.35%
$ 69.95 million $ 1,287
Sep 4, 2025 $ 0.0512
-3.44%
$ 69.31 million $ 28
Sep 3, 2025 $ 0.0532
+1.90%
$ 71.83 million $ 1,195
Sep 2, 2025 $ 0.0522
+1.86%
$ 70.57 million $ 733
Sep 1, 2025 $ 0.0511
-2.21%
$ 69.2 million $ 496
Aug 31, 2025 $ 0.0528
+0.42%
$ 70.76 million $ 3,485
Aug 30, 2025 $ 0.0522
-0.63%
$ 71.08 million $ 591
Aug 29, 2025 $ 0.0525
-1.65%
$ 71.12 million $ 444
Aug 28, 2025 $ 0.0534
+2.50%
$ 72.22 million $ 3,345
Aug 27, 2025 $ 0.0521
-2.67%
$ 70.5 million $ 1,714
Aug 26, 2025 $ 0.0533
+4.47%
$ 72.44 million $ 754
Aug 25, 2025 $ 0.0513
-4.91%
$ 68.99 million $ 2,188
Aug 24, 2025 $ 0.0536
-3.74%
$ 73.14 million $ 743
Aug 23, 2025 $ 0.0555
+1.05%
$ 75.38 million $ 3,024
Aug 22, 2025 $ 0.0545
+5.41%
$ 74.44 million $ 4,687
Aug 21, 2025 $ 0.052
-2.62%
$ 69.94 million $ 706
Aug 20, 2025 $ 0.0539
+6.31%
$ 72.39 million $ 252
Aug 19, 2025 $ 0.0515
-3.52%
$ 68.96 million $ 513
Aug 18, 2025 $ 0.0534
-2.46%
$ 72.29 million $ 2,522
Aug 17, 2025 $ 0.0548
-1.18%
$ 74.21 million $ 1,136
Aug 16, 2025 $ 0.0554
+4.47%
$ 74.99 million $ 2,020
Aug 15, 2025 $ 0.0529
-1.03%
$ 71.62 million $ 2,948
Aug 14, 2025 $ 0.0535
-8.83%
$ 72.39 million $ 19,253
Aug 13, 2025 $ 0.0588
+1.62%
$ 79.6 million $ 3,820
Aug 12, 2025 $ 0.0581
+3.83%
$ 78.64 million $ 2,734
Aug 11, 2025 $ 0.0559
-3.09%
$ 75.72 million $ 5,111
Aug 10, 2025 $ 0.0577
-0.99%
$ 78.07 million $ 2,681
Aug 9, 2025 $ 0.0581
+3.21%
$ 78.6 million $ 2,403
Aug 8, 2025 $ 0.0564
+0.62%
$ 76.34 million $ 1,158
Aug 7, 2025 $ 0.0558
+3.44%
$ 75.59 million $ 4,198
Aug 6, 2025 $ 0.054
+0.37%
$ 73.08 million $ 9,893
Aug 5, 2025 $ 0.0539
-2.60%
$ 72.93 million $ 1,299
Aug 4, 2025 $ 0.0554
+3.39%
$ 74.89 million $ 681
Aug 3, 2025 $ 0.0533
+4.03%
$ 72.56 million $ 3,015
Aug 2, 2025 $ 0.0511
-4.43%
$ 69.6 million $ 714
Aug 1, 2025 $ 0.0533
-3.88%
$ 72.46 million $ 2,310
Jul 31, 2025 $ 0.0557
-1.27%
$ 75.33 million $ 1,272
Jul 30, 2025 $ 0.0561
-3.82%
$ 75.95 million $ 1,539
Jul 29, 2025 $ 0.0583
+1.09%
$ 78.96 million $ 2,187
Jul 28, 2025 $ 0.0576
-5.99%
$ 78.01 million $ 833
Jul 27, 2025 $ 0.0612
+7.22%
$ 82.81 million $ 9,638
Jul 26, 2025 $ 0.0571
+1.50%
$ 77.31 million $ 2,396
Jul 25, 2025 $ 0.0562
-0.84%
$ 76.05 million $ 487
Jul 24, 2025 $ 0.0568
-5.16%
$ 76.91 million $ 2,418