NuCypher Historical Data

NU Page 5
Download
Date Close Price change Market cap Trading volume
Jul 23, 2025 $ 0.06
-6.36%
$ 81.22 million $ 3,335
Jul 22, 2025 $ 0.0641
-1.56%
$ 86.77 million $ 3,014
Jul 21, 2025 $ 0.0652
+6.51%
$ 88.29 million $ 17,520
Jul 20, 2025 $ 0.0613
+3.44%
$ 83 million $ 11,057
Jul 19, 2025 $ 0.0594
+0.54%
$ 80.34 million $ 3,373
Jul 18, 2025 $ 0.059
+2.02%
$ 79.9 million $ 3,043
Jul 17, 2025 $ 0.0579
+1.29%
$ 78.39 million $ 1,499
Jul 16, 2025 $ 0.0571
+1.25%
$ 77.22 million $ 2,744
Jul 15, 2025 $ 0.0564
+2.38%
$ 76.35 million $ 225
Jul 14, 2025 $ 0.0551
-1.61%
$ 74.61 million $ 5,439
Jul 13, 2025 $ 0.0559
+0.44%
$ 75.69 million $ 3,798
Jul 12, 2025 $ 0.0556
+2.83%
$ 75.21 million $ 3,246
Jul 11, 2025 $ 0.054
-1.13%
$ 73.07 million $ 2,126
Jul 10, 2025 $ 0.053
+1.60%
$ 71.83 million $ 4,639
Jul 9, 2025 $ 0.0524
+3.57%
$ 70.87 million $ 6,313
Jul 8, 2025 $ 0.0506
+0.33%
$ 68.49 million $ 1,371
Jul 7, 2025 $ 0.0504
-0.24%
$ 68.27 million $ 2,325
Jul 6, 2025 $ 0.0506
-0.02%
$ 68.43 million $ 2,479
Jul 5, 2025 $ 0.0506
+0.90%
$ 68.44 million $ 652
Jul 4, 2025 $ 0.0501
-4.38%
$ 67.76 million $ 363
Jul 3, 2025 $ 0.0523
-0.15%
$ 70.83 million $ 3,047
Jul 2, 2025 $ 0.0524
+2.99%
$ 70.95 million $ 3,523
Jul 1, 2025 $ 0.0509
-8.90%
$ 68.87 million $ 1,286
Jun 30, 2025 $ 0.0559
-3.16%
$ 75.61 million $ 802
Jun 29, 2025 $ 0.0577
-0.28%
$ 78.08 million $ 931
Jun 28, 2025 $ 0.0578
-1.24%
$ 78.3 million $ 3,448
Jun 27, 2025 $ 0.0586
+3.71%
$ 79.27 million $ 2,885
Jun 26, 2025 $ 0.0565
-4.91%
$ 76.44 million $ 2,968
Jun 25, 2025 $ 0.0594
+3.05%
$ 80.38 million $ 4,438
Jun 24, 2025 $ 0.0576
-1.51%
$ 77.97 million $ 3,828
Jun 23, 2025 $ 0.0585
+5.07%
$ 79.17 million $ 4,792
Jun 22, 2025 $ 0.0557
+7.76%
$ 75.35 million $ 7,188
Jun 21, 2025 $ 0.0516
-6.97%
$ 69.88 million $ 3,943
Jun 20, 2025 $ 0.0555
+5.57%
$ 75.11 million $ 9,061
Jun 19, 2025 $ 0.0526
+8.91%
$ 71.15 million $ 4,218
Jun 18, 2025 $ 0.0482
-3.13%
$ 65.26 million $ 555
Jun 17, 2025 $ 0.0498
+0.38%
$ 67.43 million $ 4,833
Jun 16, 2025 $ 0.0499
-9.20%
$ 67.59 million $ 3,312
Jun 15, 2025 $ 0.055
+18.76%
$ 74.42 million $ 14,863
Jun 14, 2025 $ 0.0462
+0.02%
$ 62.58 million $ 913
Jun 13, 2025 $ 0.0463
-2.00%
$ 62.6 million $ 396
Jun 12, 2025 $ 0.0472
-5.95%
$ 63.88 million $ 1,779
Jun 11, 2025 $ 0.0503
-4.97%
$ 68.05 million $ 887
Jun 10, 2025 $ 0.0527
+5.27%
$ 71.28 million $ 3,743
Jun 9, 2025 $ 0.0497
+6.34%
$ 67.25 million $ 1,434
Jun 8, 2025 $ 0.047
-0.93%
$ 63.67 million $ 1,224
Jun 7, 2025 $ 0.0475
+1.24%
$ 64.27 million $ 1,169
Jun 6, 2025 $ 0.0469
+2.29%
$ 63.44 million $ 864
Jun 5, 2025 $ 0.0459
-10.52%
$ 62.12 million $ 6,414
Jun 4, 2025 $ 0.0512
+4.93%
$ 69.36 million $ 1,630