NuCypher Historical Data

NU Page 3
Download
Date Close Price change Market cap Trading volume
Dec 31, 2025 $ 0.0277
-0.78%
$ 37.58 million $ 19,432
Nov 25, 2025 $ 0.0368
-0.02%
$ -- $ 98
Nov 24, 2025 $ 0.0363
-3.24%
$ -- $ 2,914
Nov 23, 2025 $ 0.037
-1.22%
$ -- $ 2,332
Nov 21, 2025 $ 0.0375
+2.40%
$ 50.75 million $ 1,413
Nov 20, 2025 $ 0.0378
+0.00%
$ -- $ 296
Nov 19, 2025 $ 0.0375
-1.13%
$ 50.7 million $ 664
Nov 18, 2025 $ 0.0382
+1.38%
$ 51.67 million $ 3,304
Nov 17, 2025 $ 0.0362
-7.05%
$ 48.96 million $ 1,032
Nov 16, 2025 $ 0.0378
+0.58%
$ 51.13 million $ 6,925
Nov 15, 2025 $ 0.0382
+0.50%
$ 51.68 million $ 5,198
Nov 13, 2025 $ 0.0384
-5.74%
$ 51.92 million $ 588
Nov 12, 2025 $ 0.0419
+2.00%
$ -- $ 156
Nov 11, 2025 $ 0.0424
+0.93%
$ -- $ 1,522
Nov 10, 2025 $ 0.0413
-0.79%
$ 55.96 million $ 371
Nov 9, 2025 $ 0.0415
+1.59%
$ 56.19 million $ 2,124
Nov 8, 2025 $ 0.0402
-3.32%
$ 54.46 million $ 505
Nov 7, 2025 $ 0.0405
-0.38%
$ 54.78 million $ 1,146
Nov 5, 2025 $ 0.039
-0.50%
$ 52.82 million $ 5,370
Nov 4, 2025 $ 0.0385
-0.65%
$ 52.1 million $ 3,325
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